Quotient Ltd (QTNT) Stock

Data as of April 23, 2024

$0.38 ($0.00) 0.00%

Quotient Ltd - Daily Information

Click for more stock information on Quotient Ltd.

Daily Information	Data
Date	April 23, 2024
Open	$0.38
Previous Close	$0.38
High	$0.38
Low	$0.38
Adjusted Open	$0.38
Previous Adjusted Close	$0.38
Adjusted High	$0.38
Adjusted Low	$0.38

About Quotient Ltd (QTNT)

Quotient Ltd. (QTNT) is a British-based multimedia software organization that develops and sells video streaming solutions, video analytics, AI and IoT solutions. Established in 2001, the organization has developed a number of solutions that enable customers to interact more effectively with their customers. In 2017, Quotient Ltd. was one of the first companies to develop an AI platform for video analytics and streaming solutions. The platform enabled users to review video data and view customer behaviour from a high-level perspective. In 2019, the organization released its IoT product line, leveraging the power of edge computing to give customers the ability to collect and analyze data in real time. Quotient also offers a wide range of consulting services to help its customers make the most of their mobile and cloud computing solutions. This has enabled the company to continue to grow and develop with each passing year.

Invest in Quotient Ltd (QTNT)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Quotient Ltd (QTNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-03	$0.38	$0.38	$0.38	$0.38	$0.38	12
2022-12-30	$0.37	$0.48	$0.32	$0.38	$0.38	5,811,488
2022-12-29	$0.45	$0.65	$0.35	$0.37	$0.37	44,761,987
2022-12-28	$0.35	$0.35	$0.22	$0.23	$0.23	3,918,379
2022-12-27	$0.20	$0.62	$0.19	$0.37	$0.37	30,341,700
2022-12-23	$0.22	$0.22	$0.18	$0.19	$0.19	324,550
2022-12-22	$0.23	$0.24	$0.21	$0.21	$0.21	206,191
2022-12-21	$0.24	$0.28	$0.21	$0.23	$0.23	697,253
2022-12-20	$0.28	$0.31	$0.27	$0.28	$0.28	632,032
2022-12-19	$0.32	$0.33	$0.27	$0.28	$0.28	622,294
2022-12-16	$0.36	$0.36	$0.30	$0.33	$0.33	489,638
2022-12-15	$0.34	$0.37	$0.31	$0.36	$0.36	1,174,536
2022-12-14	$0.35	$0.35	$0.28	$0.32	$0.32	2,356,054
2022-12-13	$0.33	$0.42	$0.33	$0.34	$0.34	1,568,621
2022-12-12	$0.66	$0.75	$0.64	$0.69	$0.69	1,099,058
2022-12-09	$0.62	$0.74	$0.59	$0.68	$0.68	302,637
2022-12-08	$0.59	$0.66	$0.52	$0.60	$0.60	346,067
2022-12-07	$0.68	$0.70	$0.58	$0.59	$0.59	201,448
2022-12-06	$0.74	$0.76	$0.66	$0.68	$0.68	109,331
2022-12-05	$0.79	$0.80	$0.72	$0.73	$0.73	151,169
2022-12-02	$0.79	$0.80	$0.78	$0.79	$0.79	71,946
2022-12-01	$0.77	$0.83	$0.76	$0.80	$0.80	121,960
2022-11-30	$0.76	$0.89	$0.76	$0.76	$0.76	257,947
2022-11-29	$0.82	$0.82	$0.76	$0.76	$0.76	126,399
2022-11-28	$0.82	$0.84	$0.77	$0.78	$0.78	97,490
2022-11-25	$0.89	$0.91	$0.77	$0.80	$0.80	216,021
2022-11-23	$0.88	$0.89	$0.84	$0.87	$0.87	138,078
2022-11-22	$1.17	$1.22	$0.82	$0.86	$0.86	443,790
2022-11-21	$1.10	$1.24	$1.09	$1.11	$1.11	232,002
2022-11-18	$1.28	$1.28	$1.04	$1.08	$1.08	439,084
2022-11-17	$1.47	$1.47	$1.28	$1.28	$1.28	133,714
2022-11-16	$1.52	$1.56	$1.50	$1.50	$1.50	46,401
2022-11-15	$1.64	$1.67	$1.30	$1.51	$1.51	219,595
2022-11-14	$1.62	$1.67	$1.56	$1.63	$1.63	69,954
2022-11-11	$1.74	$1.74	$1.54	$1.60	$1.60	159,893
2022-11-10	$1.64	$1.76	$1.58	$1.76	$1.76	83,281
2022-11-09	$1.75	$1.75	$1.57	$1.60	$1.60	107,511
2022-11-08	$1.87	$1.87	$1.74	$1.75	$1.75	152,539
2022-11-07	$1.92	$1.93	$1.72	$1.73	$1.73	168,488
2022-11-04	$2.24	$2.24	$1.90	$1.95	$1.95	173,972
2022-11-03	$2.39	$2.39	$2.07	$2.16	$2.16	256,517
2022-11-02	$0.07	$0.08	$0.06	$0.06	$2.54	421,823
2022-11-01	$0.09	$0.09	$0.07	$0.07	$2.90	1,094,018
2022-10-31	$0.14	$0.14	$0.08	$0.08	$3.22	466,887
2022-10-28	$0.13	$0.13	$0.13	$0.13	$5.15	23,694
2022-10-27	$0.13	$0.14	$0.13	$0.13	$5.16	30,688
2022-10-26	$0.13	$0.14	$0.13	$0.13	$5.20	71,038
2022-10-25	$0.13	$0.14	$0.13	$0.13	$5.36	25,587
2022-10-24	$0.14	$0.14	$0.13	$0.13	$5.33	31,328
2022-10-21	$0.13	$0.14	$0.13	$0.13	$5.24	36,321
2022-10-20	$0.13	$0.14	$0.13	$0.13	$5.33	25,787
2022-10-19	$0.14	$0.14	$0.13	$0.13	$5.36	25,085
2022-10-18	$0.15	$0.15	$0.14	$0.14	$5.53	71,006
2022-10-17	$0.15	$0.16	$0.14	$0.15	$6.01	28,098
2022-10-14	$0.14	$0.15	$0.14	$0.15	$5.85	17,431
2022-10-13	$0.14	$0.15	$0.14	$0.14	$5.76	30,537
2022-10-12	$0.15	$0.15	$0.14	$0.15	$5.94	19,212
2022-10-11	$0.14	$0.16	$0.14	$0.15	$5.82	29,203
2022-10-10	$0.16	$0.16	$0.14	$0.15	$5.80	34,179
2022-10-07	$0.15	$0.17	$0.15	$0.16	$0.16	876,659
2022-10-06	$0.16	$0.17	$0.15	$0.16	$0.16	1,299,970
2022-10-05	$0.17	$0.18	$0.15	$0.16	$0.16	983,387
2022-10-04	$0.15	$0.17	$0.15	$0.17	$0.17	984,215
2022-10-03	$0.14	$0.16	$0.14	$0.15	$0.15	997,167
2022-09-30	$0.15	$0.16	$0.15	$0.15	$0.15	708,248
2022-09-29	$0.16	$0.17	$0.15	$0.15	$0.15	1,273,974
2022-09-28	$0.14	$0.17	$0.14	$0.17	$0.17	1,230,050
2022-09-27	$0.15	$0.15	$0.14	$0.15	$0.15	2,543,207
2022-09-26	$0.17	$0.18	$0.15	$0.15	$0.15	1,983,132
2022-09-23	$0.18	$0.18	$0.17	$0.17	$0.17	1,275,765
2022-09-22	$0.19	$0.19	$0.17	$0.18	$0.18	1,316,242
2022-09-21	$0.20	$0.20	$0.18	$0.18	$0.18	1,084,028
2022-09-20	$0.19	$0.20	$0.19	$0.19	$0.19	1,172,620
2022-09-19	$0.21	$0.21	$0.19	$0.19	$0.19	1,922,904
2022-09-16	$0.23	$0.24	$0.20	$0.21	$0.21	11,516,376
2022-09-15	$0.20	$0.21	$0.19	$0.21	$0.21	8,407,668
2022-09-14	$0.19	$0.19	$0.18	$0.18	$0.18	1,247,910
2022-09-13	$0.19	$0.19	$0.18	$0.19	$0.19	1,664,937
2022-09-12	$0.18	$0.20	$0.18	$0.19	$0.19	2,927,038
2022-09-09	$0.19	$0.22	$0.17	$0.19	$0.19	23,765,550
2022-09-08	$0.18	$0.18	$0.17	$0.18	$0.18	2,310,318
2022-09-07	$0.16	$0.18	$0.16	$0.17	$0.17	2,494,348
2022-09-06	$0.18	$0.18	$0.16	$0.16	$0.16	2,372,502
2022-09-02	$0.18	$0.19	$0.17	$0.17	$0.17	1,866,237
2022-09-01	$0.19	$0.19	$0.18	$0.18	$0.18	1,941,250
2022-08-31	$0.19	$0.20	$0.19	$0.19	$0.19	1,448,678
2022-08-30	$0.20	$0.20	$0.19	$0.20	$0.20	1,061,127
2022-08-29	$0.21	$0.21	$0.20	$0.20	$0.20	1,333,143
2022-08-26	$0.22	$0.22	$0.21	$0.21	$0.21	1,665,546
2022-08-25	$0.21	$0.23	$0.20	$0.22	$0.22	2,403,510
2022-08-24	$0.22	$0.22	$0.20	$0.21	$0.21	3,098,204
2022-08-23	$0.25	$0.25	$0.20	$0.22	$0.22	29,195,232
2022-08-22	$0.21	$0.21	$0.19	$0.19	$0.19	1,047,955
2022-08-19	$0.20	$0.21	$0.20	$0.20	$0.20	1,524,088
2022-08-18	$0.22	$0.22	$0.21	$0.21	$0.21	2,017,953
2022-08-17	$0.24	$0.24	$0.22	$0.22	$0.22	1,879,698
2022-08-16	$0.25	$0.25	$0.23	$0.24	$0.24	1,178,680
2022-08-15	$0.25	$0.25	$0.24	$0.25	$0.25	812,253
2022-08-12	$0.26	$0.26	$0.24	$0.24	$0.24	1,167,048
2022-08-11	$0.25	$0.26	$0.24	$0.26	$0.26	1,422,489
2022-08-10	$0.24	$0.24	$0.23	$0.24	$0.24	1,743,926
2022-08-09	$0.23	$0.25	$0.23	$0.24	$0.24	3,275,174
2022-08-08	$0.26	$0.31	$0.25	$0.28	$0.28	2,688,051
2022-08-05	$0.26	$0.26	$0.25	$0.25	$0.25	999,897
2022-08-04	$0.25	$0.26	$0.25	$0.25	$0.25	841,508
2022-08-03	$0.25	$0.26	$0.25	$0.25	$0.25	1,862,869
2022-08-02	$0.26	$0.26	$0.25	$0.26	$0.26	1,258,286
2022-08-01	$0.26	$0.26	$0.25	$0.26	$0.26	743,174
2022-07-29	$0.26	$0.26	$0.24	$0.26	$0.26	989,833
2022-07-28	$0.26	$0.27	$0.24	$0.25	$0.25	1,615,330
2022-07-27	$0.27	$0.27	$0.25	$0.25	$0.25	1,417,990
2022-07-26	$0.26	$0.27	$0.25	$0.26	$0.26	2,416,088
2022-07-25	$0.28	$0.29	$0.25	$0.26	$0.26	1,064,153
2022-07-22	$0.28	$0.28	$0.25	$0.26	$0.26	1,192,007
2022-07-21	$0.26	$0.28	$0.26	$0.28	$0.28	946,444
2022-07-20	$0.26	$0.27	$0.26	$0.27	$0.27	2,029,347
2022-07-19	$0.25	$0.26	$0.25	$0.26	$0.26	2,360,202
2022-07-18	$0.27	$0.28	$0.25	$0.26	$0.26	3,936,847
2022-07-15	$0.30	$0.31	$0.28	$0.28	$0.28	1,207,331
2022-07-14	$0.30	$0.30	$0.28	$0.30	$0.30	2,076,309
2022-07-13	$0.30	$0.30	$0.29	$0.30	$0.30	2,147,958
2022-07-12	$0.29	$0.31	$0.28	$0.30	$0.30	6,577,998
2022-07-11	$0.30	$0.31	$0.28	$0.28	$0.28	4,042,811
2022-07-08	$0.29	$0.32	$0.28	$0.31	$0.31	6,963,973
2022-07-07	$0.26	$0.30	$0.25	$0.30	$0.30	14,036,489
2022-07-06	$0.25	$0.27	$0.24	$0.25	$0.25	9,072,648
2022-07-05	$0.24	$0.26	$0.24	$0.25	$0.25	6,915,268
2022-07-01	$0.24	$0.25	$0.24	$0.24	$0.24	1,452,144
2022-06-30	$0.24	$0.25	$0.23	$0.24	$0.24	2,076,552
2022-06-29	$0.25	$0.26	$0.24	$0.25	$0.25	5,327,088
2022-06-28	$0.25	$0.26	$0.24	$0.25	$0.25	4,062,696
2022-06-27	$0.28	$0.28	$0.25	$0.25	$0.25	4,390,638
2022-06-24	$0.31	$0.32	$0.26	$0.26	$0.26	22,975,789
2022-06-23	$0.40	$0.43	$0.38	$0.40	$0.40	1,574,494
2022-06-22	$0.50	$0.53	$0.41	$0.43	$0.43	8,273,231
2022-06-21	$0.39	$0.40	$0.32	$0.37	$0.37	1,513,005
2022-06-17	$0.31	$0.39	$0.30	$0.36	$0.36	1,186,669
2022-06-16	$0.34	$0.34	$0.30	$0.31	$0.31	445,962
2022-06-15	$0.34	$0.40	$0.32	$0.33	$0.33	360,090
2022-06-14	$0.35	$0.38	$0.33	$0.35	$0.35	411,720
2022-06-13	$0.46	$0.46	$0.33	$0.35	$0.35	1,290,843
2022-06-10	$0.50	$0.52	$0.43	$0.46	$0.46	1,441,264
2022-06-09	$0.43	$0.59	$0.39	$0.52	$0.52	2,497,446
2022-06-08	$0.34	$0.42	$0.34	$0.42	$0.42	694,323
2022-06-07	$0.37	$0.41	$0.31	$0.35	$0.35	1,078,801
2022-06-06	$0.36	$0.40	$0.30	$0.35	$0.35	1,202,155
2022-06-03	$0.32	$0.39	$0.32	$0.34	$0.34	402,100
2022-06-02	$0.37	$0.41	$0.34	$0.34	$0.34	308,884
2022-06-01	$0.39	$0.43	$0.35	$0.35	$0.35	368,349
2022-05-31	$0.43	$0.43	$0.38	$0.39	$0.39	900,038
2022-05-27	$0.37	$0.48	$0.36	$0.41	$0.41	1,325,284
2022-05-26	$0.28	$0.36	$0.27	$0.35	$0.35	1,238,967
2022-05-25	$0.30	$0.33	$0.27	$0.28	$0.28	1,022,017
2022-05-24	$0.35	$0.35	$0.31	$0.31	$0.31	587,703
2022-05-23	$0.36	$0.38	$0.34	$0.34	$0.34	559,500
2022-05-20	$0.38	$0.42	$0.33	$0.35	$0.35	629,818
2022-05-19	$0.37	$0.39	$0.36	$0.37	$0.37	447,970
2022-05-18	$0.41	$0.41	$0.35	$0.37	$0.37	444,210
2022-05-17	$0.40	$0.41	$0.39	$0.39	$0.39	363,693
2022-05-16	$0.44	$0.47	$0.38	$0.39	$0.39	512,297
2022-05-13	$0.43	$0.45	$0.40	$0.41	$0.41	522,252
2022-05-12	$0.40	$0.44	$0.39	$0.43	$0.43	429,600
2022-05-11	$0.48	$0.48	$0.40	$0.40	$0.40	389,791
2022-05-10	$0.48	$0.50	$0.45	$0.47	$0.47	337,945
2022-05-09	$0.53	$0.53	$0.46	$0.48	$0.48	336,264
2022-05-06	$0.55	$0.58	$0.50	$0.52	$0.52	281,374
2022-05-05	$0.65	$0.69	$0.56	$0.56	$0.56	400,938
2022-05-04	$0.62	$0.66	$0.55	$0.64	$0.64	4,956,262
2022-05-03	$0.62	$0.65	$0.59	$0.62	$0.62	158,186
2022-05-02	$0.58	$0.62	$0.55	$0.60	$0.60	427,419
2022-04-29	$0.64	$0.65	$0.58	$0.58	$0.58	264,558
2022-04-28	$0.65	$0.65	$0.57	$0.61	$0.61	357,983
2022-04-27	$0.65	$0.70	$0.64	$0.64	$0.64	298,626
2022-04-26	$0.72	$0.72	$0.65	$0.66	$0.66	418,301
2022-04-25	$0.70	$0.75	$0.70	$0.72	$0.72	238,652
2022-04-22	$0.73	$0.78	$0.70	$0.71	$0.71	453,057
2022-04-21	$0.80	$0.87	$0.75	$0.75	$0.75	337,871
2022-04-20	$0.73	$0.86	$0.70	$0.79	$0.79	1,146,376
2022-04-19	$0.74	$0.80	$0.69	$0.70	$0.70	563,806
2022-04-18	$0.79	$0.79	$0.71	$0.71	$0.71	377,773
2022-04-14	$0.82	$0.84	$0.77	$0.79	$0.79	407,979
2022-04-13	$0.82	$0.89	$0.80	$0.81	$0.81	877,470
2022-04-12	$0.84	$0.94	$0.82	$0.82	$0.82	591,104
2022-04-11	$0.96	$0.98	$0.88	$0.89	$0.89	644,861
2022-04-08	$0.97	$0.99	$0.92	$0.96	$0.96	439,425
2022-04-07	$1.09	$1.13	$0.97	$0.98	$0.98	504,717
2022-04-06	$1.11	$1.16	$1.05	$1.08	$1.08	339,520
2022-04-05	$1.20	$1.20	$1.11	$1.11	$1.11	196,374
2022-04-04	$1.20	$1.22	$1.15	$1.20	$1.20	250,747
2022-04-01	$1.19	$1.20	$1.16	$1.19	$1.19	259,646
2022-03-31	$1.25	$1.29	$1.18	$1.20	$1.20	340,214
2022-03-30	$1.24	$1.29	$1.20	$1.22	$1.22	315,538
2022-03-29	$1.19	$1.31	$1.17	$1.26	$1.26	592,907
2022-03-28	$1.12	$1.17	$1.11	$1.16	$1.16	407,913
2022-03-25	$1.13	$1.15	$1.08	$1.11	$1.11	315,794
2022-03-24	$1.10	$1.14	$1.09	$1.09	$1.09	245,968
2022-03-23	$1.07	$1.12	$1.05	$1.10	$1.10	557,724
2022-03-22	$1.00	$1.13	$1.00	$1.10	$1.10	835,888
2022-03-21	$1.03	$1.07	$0.98	$1.00	$1.00	514,989
2022-03-18	$1.03	$1.06	$1.01	$1.03	$1.03	537,474
2022-03-17	$1.01	$1.06	$1.00	$1.03	$1.03	572,628
2022-03-16	$0.95	$1.01	$0.94	$1.00	$1.00	480,263
2022-03-15	$0.97	$1.00	$0.91	$0.94	$0.94	704,314
2022-03-14	$1.01	$1.01	$0.98	$0.98	$0.98	354,269
2022-03-11	$1.09	$1.09	$0.98	$1.01	$1.01	826,832
2022-03-10	$1.22	$1.22	$1.10	$1.11	$1.11	399,380
2022-03-09	$1.17	$1.27	$1.17	$1.23	$1.23	530,454
2022-03-08	$1.33	$1.33	$1.16	$1.16	$1.16	383,551
2022-03-07	$1.13	$1.21	$1.11	$1.20	$1.20	301,155
2022-03-04	$1.20	$1.23	$1.16	$1.16	$1.16	427,234
2022-03-03	$1.43	$1.43	$1.20	$1.21	$1.21	878,972
2022-03-02	$1.35	$1.35	$1.26	$1.27	$1.27	296,192
2022-03-01	$1.38	$1.41	$1.31	$1.31	$1.31	450,550
2022-02-28	$1.41	$1.44	$1.40	$1.40	$1.40	408,909
2022-02-25	$1.32	$1.38	$1.30	$1.33	$1.33	305,499
2022-02-24	$1.33	$1.33	$1.20	$1.31	$1.31	489,280
2022-02-23	$1.30	$1.31	$1.27	$1.29	$1.29	124,340
2022-02-22	$1.39	$1.39	$1.27	$1.29	$1.29	292,949
2022-02-18	$1.28	$1.45	$1.25	$1.42	$1.42	827,025
2022-02-17	$1.40	$1.42	$1.28	$1.29	$1.29	284,038
2022-02-16	$1.46	$1.46	$1.38	$1.43	$1.43	460,836
2022-02-15	$1.42	$1.47	$1.41	$1.46	$1.46	251,560
2022-02-14	$1.57	$1.57	$1.41	$1.41	$1.41	466,731
2022-02-11	$1.57	$1.65	$1.55	$1.57	$1.57	1,081,022
2022-02-10	$1.51	$1.72	$1.50	$1.57	$1.57	3,223,458
2022-02-09	$1.46	$1.57	$1.42	$1.56	$1.56	895,792
2022-02-08	$1.57	$1.65	$1.46	$1.47	$1.47	548,095
2022-02-07	$1.49	$1.57	$1.46	$1.52	$1.52	573,533
2022-02-04	$1.44	$1.52	$1.39	$1.49	$1.49	417,478
2022-02-03	$1.45	$1.52	$1.42	$1.43	$1.43	537,394
2022-02-02	$1.61	$1.62	$1.48	$1.48	$1.48	639,497
2022-02-01	$1.60	$1.72	$1.54	$1.56	$1.56	993,924
2022-01-31	$1.56	$1.66	$1.48	$1.62	$1.62	2,272,920
2022-01-28	$1.53	$1.56	$1.45	$1.53	$1.53	513,479
2022-01-27	$1.70	$1.70	$1.54	$1.54	$1.54	556,707
2022-01-26	$1.61	$1.80	$1.61	$1.71	$1.71	1,061,873
2022-01-25	$1.71	$1.75	$1.57	$1.58	$1.58	2,243,449
2022-01-24	$1.85	$1.85	$1.65	$1.75	$1.75	2,051,809
2022-01-21	$1.90	$1.98	$1.88	$1.92	$1.92	496,753
2022-01-20	$2.09	$2.17	$1.90	$1.94	$1.94	505,043
2022-01-19	$1.96	$2.10	$1.95	$2.05	$2.05	454,342
2022-01-18	$2.04	$2.09	$1.94	$1.95	$1.95	436,808
2022-01-14	$2.07	$2.14	$1.98	$2.10	$2.10	545,615
2022-01-13	$2.10	$2.11	$2.04	$2.05	$2.05	458,452
2022-01-12	$2.20	$2.22	$2.10	$2.10	$2.10	340,200
2022-01-11	$2.24	$2.28	$2.16	$2.18	$2.18	327,964
2022-01-10	$2.16	$2.21	$2.07	$2.20	$2.20	317,369
2022-01-07	$2.17	$2.24	$2.13	$2.20	$2.20	361,573
2022-01-06	$2.21	$2.23	$2.13	$2.17	$2.17	306,520
2022-01-05	$2.26	$2.32	$2.19	$2.21	$2.21	551,316
2022-01-04	$2.35	$2.37	$2.28	$2.29	$2.29	319,794
2022-01-03	$2.57	$2.61	$2.33	$2.38	$2.38	636,900
2021-12-31	$2.46	$2.63	$2.40	$2.59	$2.59	698,480
2021-12-30	$2.43	$2.57	$2.40	$2.42	$2.42	550,696
2021-12-29	$2.36	$2.45	$2.33	$2.44	$2.44	328,323
2021-12-28	$2.36	$2.50	$2.33	$2.39	$2.39	472,886
2021-12-27	$2.52	$2.52	$2.35	$2.37	$2.37	347,469
2021-12-23	$2.31	$2.52	$2.29	$2.49	$2.49	614,254
2021-12-22	$2.28	$2.38	$2.20	$2.29	$2.29	629,581
2021-12-21	$2.67	$2.80	$2.30	$2.31	$2.31	1,303,489
2021-12-20	$2.30	$2.74	$2.29	$2.70	$2.70	1,701,160
2021-12-17	$2.11	$2.28	$2.05	$2.26	$2.26	843,830
2021-12-16	$2.05	$2.12	$2.00	$2.12	$2.12	762,728
2021-12-15	$1.88	$1.97	$1.69	$1.95	$1.95	1,149,234
2021-12-14	$1.95	$2.01	$1.89	$1.89	$1.89	828,155
2021-12-13	$2.05	$2.05	$1.92	$1.96	$1.96	892,831
2021-12-10	$2.14	$2.25	$2.02	$2.02	$2.02	530,552
2021-12-09	$2.24	$2.40	$2.13	$2.14	$2.14	697,338
2021-12-08	$2.10	$2.35	$2.09	$2.25	$2.25	3,149,212
2021-12-07	$2.17	$2.29	$2.13	$2.13	$2.13	813,126
2021-12-06	$2.05	$2.18	$1.99	$2.17	$2.17	622,221
2021-12-03	$2.39	$2.59	$2.12	$2.13	$2.13	3,176,496
2021-12-02	$2.27	$2.41	$2.27	$2.36	$2.36	463,783
2021-12-01	$2.18	$2.49	$2.14	$2.31	$2.31	1,300,362
2021-11-30	$2.07	$2.22	$2.07	$2.12	$2.12	2,637,316
2021-11-29	$2.10	$2.20	$2.07	$2.08	$2.08	428,359
2021-11-26	$2.27	$2.27	$2.11	$2.12	$2.12	455,969
2021-11-24	$2.06	$2.30	$2.05	$2.27	$2.27	884,419
2021-11-23	$1.96	$2.06	$1.88	$2.06	$2.06	680,539
2021-11-22	$2.05	$2.05	$1.94	$1.97	$1.97	658,596
2021-11-19	$2.08	$2.09	$2.00	$2.04	$2.04	438,570
2021-11-18	$2.16	$2.19	$2.01	$2.08	$2.08	697,442
2021-11-17	$2.10	$2.32	$2.10	$2.14	$2.14	1,145,378
2021-11-16	$2.09	$2.29	$1.96	$2.12	$2.12	844,532
2021-11-15	$2.09	$2.12	$2.03	$2.07	$2.07	434,427
2021-11-12	$2.10	$2.17	$2.09	$2.11	$2.11	403,942
2021-11-11	$2.10	$2.13	$2.05	$2.09	$2.09	449,179
2021-11-10	$2.19	$2.20	$2.10	$2.13	$2.13	356,210
2021-11-09	$2.53	$2.53	$2.13	$2.21	$2.21	529,563
2021-11-08	$2.18	$2.27	$2.12	$2.22	$2.22	440,016
2021-11-05	$2.20	$2.21	$2.11	$2.17	$2.17	408,536
2021-11-04	$2.24	$2.28	$2.13	$2.17	$2.17	504,407
2021-11-03	$2.30	$2.31	$2.21	$2.24	$2.24	644,368
2021-11-02	$2.46	$2.55	$2.27	$2.30	$2.30	562,920
2021-11-01	$2.57	$2.64	$2.43	$2.45	$2.45	710,763
2021-10-29	$2.34	$2.58	$2.31	$2.53	$2.53	1,275,822
2021-10-28	$2.24	$2.38	$2.22	$2.33	$2.33	551,909
2021-10-27	$2.35	$2.37	$2.13	$2.25	$2.25	1,510,805
2021-10-26	$2.58	$2.67	$2.34	$2.37	$2.37	1,331,773
2021-10-25	$2.81	$2.81	$2.52	$2.57	$2.57	1,099,882
2021-10-22	$2.79	$2.94	$2.73	$2.77	$2.77	1,845,009
2021-10-21	$2.63	$2.89	$2.59	$2.78	$2.78	2,367,691
2021-10-20	$2.79	$2.79	$2.64	$2.65	$2.65	509,044
2021-10-19	$2.90	$2.94	$2.76	$2.77	$2.77	338,280
2021-10-18	$2.96	$2.97	$2.86	$2.89	$2.89	383,328
2021-10-15	$3.05	$3.05	$2.96	$2.96	$2.96	318,635
2021-10-14	$2.98	$3.07	$2.96	$2.97	$2.97	385,659
2021-10-13	$2.93	$3.05	$2.92	$3.03	$3.03	265,407
2021-10-12	$2.85	$3.01	$2.81	$2.94	$2.94	406,677
2021-10-11	$3.10	$3.12	$2.84	$2.85	$2.85	416,827
2021-10-08	$3.09	$3.15	$3.04	$3.08	$3.08	453,429
2021-10-07	$3.05	$3.19	$3.00	$3.12	$3.12	1,631,112
2021-10-06	$2.94	$3.13	$2.89	$3.05	$3.05	848,089
2021-10-05	$2.95	$3.02	$2.78	$2.95	$2.95	846,700
2021-10-04	$2.67	$2.93	$2.60	$2.91	$2.91	759,469
2021-10-01	$2.35	$2.85	$2.35	$2.72	$2.72	2,366,461
2021-09-30	$2.35	$2.37	$2.32	$2.34	$2.34	304,066
2021-09-29	$2.40	$2.41	$2.34	$2.36	$2.36	316,359
2021-09-28	$2.52	$2.56	$2.35	$2.36	$2.36	834,317
2021-09-27	$2.57	$2.59	$2.53	$2.55	$2.55	342,613
2021-09-24	$2.74	$2.74	$2.47	$2.58	$2.58	1,187,831
2021-09-23	$2.66	$2.79	$2.65	$2.75	$2.75	706,298
2021-09-22	$2.73	$2.77	$2.64	$2.65	$2.65	487,473
2021-09-21	$2.71	$2.79	$2.65	$2.72	$2.72	365,262
2021-09-20	$2.81	$2.89	$2.61	$2.70	$2.70	753,247
2021-09-17	$2.85	$3.04	$2.79	$2.90	$2.90	2,531,893
2021-09-16	$2.78	$2.87	$2.63	$2.84	$2.84	353,154
2021-09-15	$2.75	$2.83	$2.68	$2.74	$2.74	443,103
2021-09-14	$2.92	$2.92	$2.73	$2.74	$2.74	398,166
2021-09-13	$3.01	$3.09	$2.71	$2.87	$2.87	711,708
2021-09-10	$3.11	$3.17	$2.83	$2.91	$2.91	646,379
2021-09-09	$3.09	$3.18	$3.04	$3.07	$3.07	324,613
2021-09-08	$3.19	$3.22	$3.07	$3.10	$3.10	217,937
2021-09-07	$3.13	$3.19	$3.08	$3.18	$3.18	255,995
2021-09-03	$2.85	$3.19	$2.85	$3.13	$3.13	625,882
2021-09-02	$3.00	$3.07	$2.90	$3.04	$3.04	495,089
2021-09-01	$3.07	$3.14	$2.98	$2.99	$2.99	531,280
2021-08-31	$3.05	$3.21	$3.03	$3.07	$3.07	594,711
2021-08-30	$3.09	$3.10	$2.97	$3.04	$3.04	227,436
2021-08-27	$3.04	$3.13	$3.03	$3.08	$3.08	244,313
2021-08-26	$3.21	$3.21	$3.02	$3.02	$3.02	424,014
2021-08-25	$3.37	$3.43	$3.19	$3.20	$3.20	424,278
2021-08-24	$3.02	$3.35	$3.02	$3.34	$3.34	534,863
2021-08-23	$2.89	$3.04	$2.85	$3.03	$3.03	457,475
2021-08-20	$2.76	$2.90	$2.67	$2.83	$2.83	425,487
2021-08-19	$2.83	$2.93	$2.76	$2.78	$2.78	341,732
2021-08-18	$2.90	$3.00	$2.83	$2.84	$2.84	264,681
2021-08-17	$2.85	$3.02	$2.80	$2.89	$2.89	635,980
2021-08-16	$3.02	$3.08	$2.85	$2.85	$2.85	393,817
2021-08-13	$3.14	$3.16	$3.05	$3.05	$3.05	254,862
2021-08-12	$3.20	$3.20	$3.00	$3.11	$3.11	631,464
2021-08-11	$3.31	$3.32	$3.16	$3.22	$3.22	344,623
2021-08-10	$3.52	$3.55	$3.33	$3.34	$3.34	253,284
2021-08-09	$3.67	$3.79	$3.52	$3.53	$3.53	320,019
2021-08-06	$3.73	$3.73	$3.45	$3.65	$3.65	929,742
2021-08-05	$3.45	$3.81	$3.39	$3.77	$3.77	803,605
2021-08-04	$3.38	$3.61	$3.35	$3.58	$3.58	373,407
2021-08-03	$3.41	$3.43	$3.20	$3.43	$3.43	488,406
2021-08-02	$3.40	$3.42	$3.31	$3.38	$3.38	204,839
2021-07-30	$3.35	$3.43	$3.34	$3.41	$3.41	263,910
2021-07-29	$3.25	$3.45	$3.25	$3.40	$3.40	325,530
2021-07-28	$3.06	$3.28	$3.06	$3.25	$3.25	324,722
2021-07-27	$3.12	$3.14	$3.03	$3.07	$3.07	645,232
2021-07-26	$3.24	$3.33	$2.99	$3.05	$3.05	658,827
2021-07-23	$3.39	$3.40	$3.17	$3.22	$3.22	380,171
2021-07-22	$3.45	$3.49	$3.34	$3.35	$3.35	311,835
2021-07-21	$3.47	$3.55	$3.38	$3.49	$3.49	317,293
2021-07-20	$3.36	$3.49	$3.28	$3.43	$3.43	388,148
2021-07-19	$3.34	$3.45	$3.26	$3.32	$3.32	545,411
2021-07-16	$3.28	$3.53	$3.22	$3.38	$3.38	828,944
2021-07-15	$3.20	$3.26	$3.08	$3.25	$3.25	523,972
2021-07-14	$3.40	$3.55	$3.14	$3.24	$3.24	1,291,311
2021-07-13	$3.71	$3.71	$3.38	$3.38	$3.38	411,350
2021-07-12	$3.62	$3.75	$3.60	$3.72	$3.72	547,358
2021-07-09	$3.37	$3.64	$3.37	$3.59	$3.59	381,111
2021-07-08	$3.40	$3.54	$3.35	$3.48	$3.48	307,194
2021-07-07	$3.50	$3.59	$3.42	$3.45	$3.45	343,264
2021-07-06	$3.66	$3.67	$3.50	$3.51	$3.51	287,492
2021-07-02	$3.74	$3.82	$3.60	$3.66	$3.66	267,970
2021-07-01	$3.70	$3.75	$3.58	$3.69	$3.69	384,979
2021-06-30	$3.90	$3.90	$3.64	$3.64	$3.64	426,738
2021-06-29	$3.94	$4.04	$3.89	$3.91	$3.91	202,361
2021-06-28	$4.10	$4.22	$3.93	$3.98	$3.98	388,736
2021-06-25	$4.19	$4.25	$4.07	$4.07	$4.07	1,097,043
2021-06-24	$4.08	$4.18	$4.03	$4.17	$4.17	297,301
2021-06-23	$3.97	$4.12	$3.97	$4.07	$4.07	356,296
2021-06-22	$3.96	$4.00	$3.88	$4.00	$4.00	410,047
2021-06-21	$4.36	$4.41	$3.92	$4.00	$4.00	614,129
2021-06-18	$4.29	$4.45	$4.18	$4.35	$4.35	1,715,065
2021-06-17	$4.24	$4.37	$4.19	$4.35	$4.35	302,703
2021-06-16	$4.24	$4.29	$4.10	$4.25	$4.25	411,956
2021-06-15	$4.38	$4.40	$4.24	$4.26	$4.26	393,875
2021-06-14	$4.26	$4.49	$4.21	$4.39	$4.39	606,932
2021-06-11	$4.33	$4.49	$4.23	$4.28	$4.28	504,879
2021-06-10	$4.36	$4.40	$4.29	$4.40	$4.40	219,812
2021-06-09	$4.36	$4.49	$4.30	$4.37	$4.37	252,726
2021-06-08	$4.27	$4.40	$4.23	$4.35	$4.35	350,138
2021-06-07	$4.15	$4.36	$4.10	$4.24	$4.24	364,833
2021-06-04	$4.22	$4.31	$4.13	$4.15	$4.15	256,904
2021-06-03	$4.33	$4.37	$4.20	$4.24	$4.24	332,688
2021-06-02	$4.33	$4.44	$4.26	$4.42	$4.42	451,186
2021-06-01	$4.20	$4.53	$4.14	$4.43	$4.43	792,628
2021-05-28	$4.28	$4.39	$4.15	$4.16	$4.16	365,914
2021-05-27	$4.09	$4.26	$4.03	$4.24	$4.24	698,389
2021-05-26	$3.97	$4.10	$3.83	$4.03	$4.03	349,314
2021-05-25	$4.21	$4.33	$3.97	$3.98	$3.98	341,700
2021-05-24	$4.34	$4.35	$3.97	$4.20	$4.20	1,163,768
2021-05-21	$4.28	$4.49	$4.16	$4.45	$4.45	859,142
2021-05-20	$4.10	$4.28	$4.00	$4.24	$4.24	573,056
2021-05-19	$3.93	$4.12	$3.87	$4.11	$4.11	670,237
2021-05-18	$3.65	$4.04	$3.62	$3.99	$3.99	847,273
2021-05-17	$3.62	$3.77	$3.60	$3.66	$3.66	240,213
2021-05-14	$3.55	$3.75	$3.55	$3.66	$3.66	419,944
2021-05-13	$3.64	$3.65	$3.49	$3.53	$3.53	384,590
2021-05-12	$3.59	$3.70	$3.51	$3.53	$3.53	818,312
2021-05-11	$3.57	$3.76	$3.53	$3.68	$3.68	395,469
2021-05-10	$3.89	$3.89	$3.60	$3.69	$3.69	530,868
2021-05-07	$3.69	$3.96	$3.64	$3.94	$3.94	437,002
2021-05-06	$3.55	$3.76	$3.41	$3.73	$3.73	766,257
2021-05-05	$3.60	$3.68	$3.46	$3.50	$3.50	451,139
2021-05-04	$3.91	$3.91	$3.55	$3.60	$3.60	418,869
2021-05-03	$3.96	$3.98	$3.78	$3.93	$3.93	485,498
2021-04-30	$3.91	$3.96	$3.86	$3.92	$3.92	361,069
2021-04-29	$3.93	$3.97	$3.78	$3.93	$3.93	453,325
2021-04-28	$3.83	$3.92	$3.81	$3.89	$3.89	205,737
2021-04-27	$3.98	$4.01	$3.82	$3.84	$3.84	341,472
2021-04-26	$3.85	$4.05	$3.78	$4.01	$4.01	358,572
2021-04-23	$3.90	$3.96	$3.79	$3.82	$3.82	272,895
2021-04-22	$3.51	$3.92	$3.48	$3.88	$3.88	632,677
2021-04-21	$3.73	$3.73	$3.41	$3.48	$3.48	1,059,019
2021-04-20	$3.85	$3.85	$3.58	$3.61	$3.61	539,273
2021-04-19	$4.09	$4.11	$3.78	$3.85	$3.85	771,127
2021-04-16	$4.20	$4.20	$4.05	$4.13	$4.13	482,951
2021-04-15	$3.93	$4.27	$3.90	$4.16	$4.16	1,281,820
2021-04-14	$3.90	$3.99	$3.85	$3.89	$3.89	416,379
2021-04-13	$4.03	$4.05	$3.85	$3.94	$3.94	636,469
2021-04-12	$4.00	$4.12	$3.92	$4.00	$4.00	427,414
2021-04-09	$3.98	$4.01	$3.88	$4.00	$4.00	489,552
2021-04-08	$3.90	$4.00	$3.79	$3.99	$3.99	333,749
2021-04-07	$3.83	$3.92	$3.83	$3.86	$3.86	423,639
2021-04-06	$3.77	$3.95	$3.73	$3.86	$3.86	479,187
2021-04-05	$3.88	$3.93	$3.71	$3.79	$3.79	264,689
2021-04-01	$3.69	$3.86	$3.69	$3.81	$3.81	353,473
2021-03-31	$3.61	$3.77	$3.60	$3.68	$3.68	388,283
2021-03-30	$3.62	$3.62	$3.44	$3.57	$3.57	704,880
2021-03-29	$3.92	$3.97	$3.59	$3.64	$3.64	674,802
2021-03-26	$3.86	$3.99	$3.78	$3.96	$3.96	529,295
2021-03-25	$3.67	$3.87	$3.57	$3.80	$3.80	692,529
2021-03-24	$3.93	$3.97	$3.67	$3.67	$3.67	912,000
2021-03-23	$4.07	$4.10	$3.85	$3.88	$3.88	458,477
2021-03-22	$4.08	$4.15	$3.91	$4.09	$4.09	545,481
2021-03-19	$4.04	$4.18	$4.01	$4.13	$4.13	1,953,023
2021-03-18	$4.14	$4.21	$4.01	$4.04	$4.04	527,679
2021-03-17	$4.08	$4.19	$3.98	$4.13	$4.13	419,654
2021-03-16	$4.12	$4.22	$4.02	$4.10	$4.10	472,743
2021-03-15	$4.20	$4.23	$4.02	$4.06	$4.06	889,402
2021-03-12	$4.24	$4.37	$4.12	$4.20	$4.20	586,563
2021-03-11	$3.98	$4.27	$3.92	$4.27	$4.27	985,534
2021-03-10	$4.30	$4.36	$3.86	$3.88	$3.88	2,092,391
2021-03-09	$4.17	$4.39	$4.10	$4.28	$4.28	576,629
2021-03-08	$3.89	$4.20	$3.88	$4.18	$4.18	1,142,555
2021-03-05	$4.00	$4.11	$3.77	$3.79	$3.79	1,573,346
2021-03-04	$4.51	$4.56	$3.89	$3.92	$3.92	1,151,420
2021-03-03	$4.55	$4.68	$4.47	$4.51	$4.51	875,644
2021-03-02	$4.62	$4.62	$4.45	$4.51	$4.51	1,118,067
2021-03-01	$4.59	$4.65	$4.45	$4.65	$4.65	699,553
2021-02-26	$4.65	$4.65	$4.43	$4.49	$4.49	923,123
2021-02-25	$4.69	$4.87	$4.38	$4.53	$4.53	1,833,584
2021-02-24	$4.94	$5.10	$4.60	$4.64	$4.64	1,306,913
2021-02-23	$5.15	$5.33	$4.79	$4.92	$4.92	1,904,807
2021-02-22	$5.44	$5.46	$5.23	$5.26	$5.26	506,737
2021-02-19	$5.23	$5.50	$5.18	$5.50	$5.50	813,774
2021-02-18	$5.35	$5.36	$5.18	$5.20	$5.20	455,174
2021-02-17	$5.37	$5.39	$5.12	$5.36	$5.36	653,398
2021-02-16	$5.35	$5.54	$5.29	$5.38	$5.38	850,886
2021-02-12	$5.13	$5.32	$5.05	$5.29	$5.29	547,765
2021-02-11	$5.08	$5.24	$4.94	$5.13	$5.13	733,844
2021-02-10	$5.11	$5.28	$4.88	$5.05	$5.05	1,603,017
2021-02-09	$5.16	$5.39	$5.03	$5.07	$5.07	1,917,659
2021-02-08	$5.24	$5.25	$4.94	$5.20	$5.20	1,301,493
2021-02-05	$5.35	$5.39	$5.13	$5.29	$5.29	449,024
2021-02-04	$5.15	$5.35	$5.06	$5.28	$5.28	1,153,760
2021-02-03	$4.98	$5.20	$4.90	$5.06	$5.06	1,308,635
2021-02-02	$5.19	$5.40	$4.92	$4.94	$4.94	1,549,789
2021-02-01	$5.00	$5.50	$4.86	$5.04	$5.04	3,175,400
2021-01-29	$6.42	$6.42	$5.81	$6.06	$6.06	777,319
2021-01-28	$6.05	$6.21	$5.85	$6.11	$6.11	631,100
2021-01-27	$5.87	$6.27	$5.81	$5.97	$5.97	897,121
2021-01-26	$6.23	$6.28	$5.91	$5.93	$5.93	407,584
2021-01-25	$6.10	$6.36	$5.95	$6.15	$6.15	623,058
2021-01-22	$5.88	$6.33	$5.83	$6.14	$6.14	541,702
2021-01-21	$6.12	$6.12	$5.80	$5.96	$5.96	468,051
2021-01-20	$6.18	$6.36	$6.08	$6.08	$6.08	438,163
2021-01-19	$6.15	$6.26	$6.13	$6.20	$6.20	388,331
2021-01-15	$6.06	$6.16	$5.92	$6.06	$6.06	407,960
2021-01-14	$5.92	$6.28	$5.92	$6.11	$6.11	686,611
2021-01-13	$5.93	$5.93	$5.68	$5.86	$5.86	484,092
2021-01-12	$5.82	$6.01	$5.80	$5.90	$5.90	573,947
2021-01-11	$5.67	$5.93	$5.61	$5.78	$5.78	540,119
2021-01-08	$5.59	$5.75	$5.47	$5.71	$5.71	480,625
2021-01-07	$5.64	$5.69	$5.51	$5.58	$5.58	328,222
2021-01-06	$5.41	$5.67	$5.37	$5.50	$5.50	558,769
2021-01-05	$5.45	$5.48	$5.36	$5.36	$5.36	459,309
2021-01-04	$5.25	$5.48	$5.15	$5.39	$5.39	672,797
2020-12-31	$5.25	$5.33	$5.09	$5.21	$5.21	792,733
2020-12-30	$5.35	$5.49	$5.21	$5.30	$5.30	1,035,635
2020-12-29	$5.53	$5.58	$5.30	$5.36	$5.36	836,819
2020-12-28	$5.80	$5.89	$5.45	$5.48	$5.48	1,042,002
2020-12-24	$5.60	$5.79	$5.45	$5.71	$5.71	876,710
2020-12-23	$6.03	$6.10	$5.50	$5.54	$5.54	1,811,367
2020-12-22	$6.50	$6.64	$6.03	$6.11	$6.11	1,369,738
2020-12-21	$7.09	$7.16	$6.36	$6.45	$6.45	1,574,600
2020-12-18	$7.23	$7.59	$7.15	$7.32	$7.32	6,054,589
2020-12-17	$6.97	$7.23	$6.97	$7.19	$7.19	684,988
2020-12-16	$7.07	$7.38	$6.95	$6.97	$6.97	963,692
2020-12-15	$7.02	$7.24	$6.94	$7.11	$7.11	1,051,096
2020-12-14	$6.80	$7.18	$6.76	$6.93	$6.93	1,154,577
2020-12-11	$6.64	$7.01	$6.56	$6.71	$6.71	1,131,425
2020-12-10	$6.69	$7.33	$6.44	$6.64	$6.64	1,672,638
2020-12-09	$7.30	$7.39	$7.01	$7.18	$7.18	614,990
2020-12-08	$6.99	$7.29	$6.99	$7.26	$7.26	436,211
2020-12-07	$6.95	$7.35	$6.93	$7.13	$7.13	528,015
2020-12-04	$6.84	$7.00	$6.63	$6.98	$6.98	525,233
2020-12-03	$7.18	$7.27	$6.81	$6.83	$6.83	506,713
2020-12-02	$7.17	$7.34	$6.99	$7.21	$7.21	580,055
2020-12-01	$6.90	$7.43	$6.88	$7.21	$7.21	762,937
2020-11-30	$6.98	$7.02	$6.81	$6.94	$6.94	906,688
2020-11-27	$6.98	$7.03	$6.86	$6.90	$6.90	441,062
2020-11-25	$6.61	$6.93	$6.40	$6.84	$6.84	1,016,632
2020-11-24	$6.27	$6.75	$5.91	$6.46	$6.46	2,684,316
2020-11-23	$6.10	$6.27	$6.00	$6.15	$6.15	503,962
2020-11-20	$5.71	$6.07	$5.67	$6.03	$6.03	383,633
2020-11-19	$6.00	$6.22	$5.65	$5.78	$5.78	1,004,410
2020-11-18	$6.11	$6.29	$5.95	$5.95	$5.95	505,419
2020-11-17	$5.83	$6.29	$5.73	$6.13	$6.13	675,621
2020-11-16	$6.01	$6.01	$5.73	$5.91	$5.91	351,240
2020-11-13	$5.45	$5.91	$5.30	$5.84	$5.84	2,106,113
2020-11-12	$5.63	$5.78	$5.33	$5.41	$5.41	695,671
2020-11-11	$5.70	$5.89	$5.60	$5.67	$5.67	799,037
2020-11-10	$5.68	$6.15	$5.64	$5.69	$5.69	783,496
2020-11-09	$5.42	$5.76	$5.29	$5.63	$5.63	1,035,277
2020-11-06	$5.07	$5.25	$5.03	$5.08	$5.08	330,033
2020-11-05	$5.10	$5.24	$5.02	$5.19	$5.19	341,835
2020-11-04	$5.32	$5.48	$5.05	$5.09	$5.09	640,225
2020-11-03	$5.31	$5.43	$5.12	$5.40	$5.40	524,705
2020-11-02	$4.82	$5.34	$4.67	$5.25	$5.25	907,555
2020-10-30	$4.54	$4.72	$4.45	$4.72	$4.72	684,856
2020-10-29	$4.36	$4.57	$4.31	$4.55	$4.55	404,813
2020-10-28	$4.42	$4.52	$4.32	$4.40	$4.40	446,159
2020-10-27	$4.57	$4.59	$4.41	$4.57	$4.57	346,414
2020-10-26	$4.65	$4.73	$4.54	$4.58	$4.58	355,118
2020-10-23	$4.65	$4.76	$4.58	$4.71	$4.71	260,429
2020-10-22	$4.59	$4.69	$4.50	$4.64	$4.64	493,347
2020-10-21	$4.61	$4.71	$4.52	$4.58	$4.58	551,429
2020-10-20	$4.80	$4.85	$4.64	$4.64	$4.64	424,796
2020-10-19	$4.95	$5.06	$4.78	$4.79	$4.79	357,986
2020-10-16	$5.03	$5.14	$4.93	$4.95	$4.95	420,096
2020-10-15	$4.99	$5.28	$4.93	$5.08	$5.08	731,586
2020-10-14	$5.53	$5.54	$5.11	$5.11	$5.11	565,661
2020-10-13	$5.50	$5.61	$5.31	$5.53	$5.53	500,378
2020-10-12	$5.64	$5.68	$5.46	$5.51	$5.51	261,251
2020-10-09	$5.79	$5.79	$5.46	$5.61	$5.61	503,657
2020-10-08	$5.75	$5.85	$5.70	$5.72	$5.72	404,482
2020-10-07	$5.44	$5.72	$5.39	$5.69	$5.69	426,063
2020-10-06	$5.52	$5.59	$5.37	$5.39	$5.39	532,502
2020-10-05	$5.66	$5.95	$5.42	$5.50	$5.50	1,023,792
2020-10-02	$5.30	$5.64	$5.26	$5.61	$5.61	776,212
2020-10-01	$5.13	$5.73	$5.08	$5.52	$5.52	989,030
2020-09-30	$5.20	$5.32	$4.98	$5.14	$5.14	622,231
2020-09-29	$5.34	$5.35	$5.00	$5.21	$5.21	1,044,388
2020-09-28	$5.45	$5.79	$5.05	$5.32	$5.32	2,651,917
2020-09-25	$4.70	$5.14	$4.70	$5.14	$5.14	638,662
2020-09-24	$5.03	$5.09	$4.72	$4.75	$4.75	1,203,960
2020-09-23	$5.30	$5.37	$5.06	$5.06	$5.06	751,596
2020-09-22	$5.60	$5.62	$5.29	$5.32	$5.32	625,379
2020-09-21	$5.65	$5.89	$5.45	$5.60	$5.60	802,314
2020-09-18	$5.73	$5.84	$5.55	$5.66	$5.66	3,229,879
2020-09-17	$5.50	$6.01	$5.42	$5.65	$5.65	1,732,066
2020-09-16	$5.20	$5.74	$5.19	$5.54	$5.54	2,149,163
2020-09-15	$5.51	$5.57	$4.94	$4.98	$4.98	1,994,944
2020-09-14	$5.42	$5.87	$5.22	$5.41	$5.41	1,695,345
2020-09-11	$4.96	$5.39	$4.64	$5.31	$5.31	3,936,416
2020-09-10	$4.72	$4.92	$4.53	$4.82	$4.82	1,474,963
2020-09-09	$4.66	$5.18	$4.65	$5.07	$5.07	695,048
2020-09-08	$4.32	$5.04	$4.29	$4.58	$4.58	1,758,008
2020-09-04	$4.70	$4.70	$4.22	$4.38	$4.38	403,050
2020-09-03	$4.88	$4.91	$4.59	$4.65	$4.65	505,577
2020-09-02	$4.80	$4.95	$4.71	$4.93	$4.93	386,942
2020-09-01	$5.00	$5.05	$4.77	$4.81	$4.81	357,145
2020-08-31	$5.00	$5.17	$4.88	$5.06	$5.06	598,546
2020-08-28	$5.15	$5.21	$4.91	$4.99	$4.99	385,246
2020-08-27	$5.74	$5.74	$5.09	$5.12	$5.12	733,286
2020-08-26	$5.74	$5.90	$5.63	$5.75	$5.75	345,205
2020-08-25	$5.62	$5.81	$5.54	$5.66	$5.66	403,969
2020-08-24	$6.03	$6.03	$5.56	$5.65	$5.65	903,211
2020-08-21	$6.45	$6.45	$6.15	$6.15	$6.15	408,743
2020-08-20	$6.38	$6.54	$6.32	$6.43	$6.43	486,413
2020-08-19	$6.47	$6.58	$6.28	$6.43	$6.43	393,337
2020-08-18	$6.78	$6.78	$6.40	$6.53	$6.53	310,168
2020-08-17	$6.31	$6.57	$6.21	$6.56	$6.56	394,134
2020-08-14	$6.28	$6.36	$6.14	$6.24	$6.24	698,437
2020-08-13	$6.63	$6.63	$6.28	$6.30	$6.30	756,722
2020-08-12	$6.82	$6.99	$6.57	$6.63	$6.63	495,638
2020-08-11	$7.14	$7.14	$6.69	$6.75	$6.75	544,390
2020-08-10	$6.81	$7.18	$6.75	$7.11	$7.11	387,635
2020-08-07	$7.02	$7.09	$6.71	$6.79	$6.79	469,993
2020-08-06	$7.30	$7.30	$6.76	$7.08	$7.08	521,271
2020-08-05	$7.00	$7.36	$6.93	$7.20	$7.20	1,527,262
2020-08-04	$6.84	$7.23	$6.81	$7.00	$7.00	680,510
2020-08-03	$7.57	$8.00	$6.78	$6.97	$6.97	1,453,384
2020-07-31	$8.17	$8.39	$7.79	$7.84	$7.84	703,079
2020-07-30	$8.09	$8.24	$7.74	$8.16	$8.16	603,418
2020-07-29	$7.77	$8.25	$7.70	$8.23	$8.23	579,506
2020-07-28	$7.93	$8.09	$7.67	$7.71	$7.71	706,888
2020-07-27	$7.65	$8.02	$7.62	$7.99	$7.99	407,543
2020-07-24	$8.26	$8.28	$7.60	$7.68	$7.68	583,325
2020-07-23	$8.24	$8.51	$8.13	$8.27	$8.27	369,775
2020-07-22	$8.17	$8.41	$8.11	$8.22	$8.22	314,054
2020-07-21	$8.23	$8.45	$7.97	$8.16	$8.16	928,582
2020-07-20	$8.52	$8.77	$8.14	$8.28	$8.28	758,229
2020-07-17	$8.21	$8.33	$8.09	$8.29	$8.29	393,700
2020-07-16	$8.24	$8.35	$8.05	$8.21	$8.21	416,100
2020-07-15	$8.10	$8.42	$7.98	$8.35	$8.35	551,500
2020-07-14	$7.61	$7.93	$7.47	$7.92	$7.92	554,000
2020-07-13	$7.66	$8.18	$7.62	$7.65	$7.65	786,800
2020-07-10	$7.62	$7.90	$7.44	$7.61	$7.61	417,900
2020-07-09	$7.65	$7.77	$7.51	$7.64	$7.64	667,200
2020-07-08	$7.77	$7.90	$7.37	$7.54	$7.54	519,600
2020-07-07	$7.85	$7.98	$7.65	$7.77	$7.77	542,900
2020-07-06	$7.89	$7.97	$7.65	$7.85	$7.85	420,200
2020-07-02	$7.79	$7.97	$7.55	$7.76	$7.76	834,400
2020-07-01	$7.40	$7.71	$6.91	$7.64	$7.64	1,263,600
2020-06-30	$6.94	$7.50	$6.86	$7.40	$7.40	979,700
2020-06-29	$7.55	$7.71	$6.83	$7.00	$7.00	1,120,400
2020-06-26	$7.87	$7.94	$7.37	$7.45	$7.45	9,058,967
2020-06-25	$8.05	$8.11	$7.75	$7.96	$7.96	957,363
2020-06-24	$8.25	$8.64	$7.84	$8.03	$8.03	747,825
2020-06-23	$8.12	$8.50	$8.09	$8.47	$8.47	768,380
2020-06-22	$7.93	$8.20	$7.72	$7.99	$7.99	659,636
2020-06-19	$8.07	$8.32	$7.92	$8.02	$8.02	856,064
2020-06-18	$7.88	$8.24	$7.83	$7.99	$7.99	431,319
2020-06-17	$7.96	$8.07	$7.65	$7.99	$7.99	556,580
2020-06-16	$7.79	$7.99	$7.63	$7.96	$7.96	589,969
2020-06-15	$7.03	$7.85	$7.03	$7.81	$7.81	853,175
2020-06-12	$7.08	$7.52	$7.04	$7.26	$7.26	874,225
2020-06-11	$7.13	$7.28	$6.85	$6.94	$6.94	1,031,287
2020-06-10	$7.70	$7.89	$7.27	$7.33	$7.33	1,177,505
2020-06-09	$7.08	$8.02	$6.80	$7.87	$7.87	2,153,185
2020-06-08	$6.62	$6.91	$6.51	$6.60	$6.60	1,437,304
2020-06-05	$7.13	$7.46	$6.49	$6.56	$6.56	1,251,636
2020-06-04	$7.27	$7.75	$6.95	$6.97	$6.97	3,240,285
2020-06-03	$7.92	$8.00	$7.33	$7.35	$7.35	791,441
2020-06-02	$7.91	$8.32	$7.82	$7.89	$7.89	1,040,535
2020-06-01	$7.87	$8.08	$7.81	$7.95	$7.95	622,142
2020-05-29	$7.44	$7.82	$7.35	$7.79	$7.79	808,185
2020-05-28	$7.53	$7.75	$7.28	$7.45	$7.45	523,836
2020-05-27	$8.00	$8.00	$7.41	$7.53	$7.53	736,943
2020-05-26	$7.94	$8.17	$7.77	$7.90	$7.90	635,219
2020-05-22	$7.64	$7.75	$7.40	$7.69	$7.69	446,538
2020-05-21	$8.08	$8.08	$7.61	$7.64	$7.64	632,765
2020-05-20	$7.69	$8.10	$7.50	$8.02	$8.02	1,082,569
2020-05-19	$7.34	$7.65	$7.17	$7.57	$7.57	650,063
2020-05-18	$7.77	$7.93	$6.99	$7.32	$7.32	2,173,820
2020-05-15	$7.46	$7.46	$7.05	$7.41	$7.41	551,251
2020-05-14	$7.05	$7.73	$6.89	$7.55	$7.55	806,195
2020-05-13	$7.63	$7.72	$6.90	$7.23	$7.23	774,779
2020-05-12	$8.49	$8.49	$7.75	$7.76	$7.76	911,335
2020-05-11	$7.66	$8.41	$7.66	$8.34	$8.34	1,258,663
2020-05-08	$7.66	$7.80	$7.13	$7.41	$7.41	703,059
2020-05-07	$8.04	$8.16	$7.47	$7.50	$7.50	957,095
2020-05-06	$7.78	$8.23	$7.62	$7.99	$7.99	790,918
2020-05-05	$8.10	$8.37	$7.67	$7.72	$7.72	970,462
2020-05-04	$8.72	$8.87	$7.65	$7.91	$7.91	1,740,853
2020-05-01	$9.15	$9.44	$8.50	$8.87	$8.87	1,280,731
2020-04-30	$9.09	$9.58	$8.63	$9.26	$9.26	1,302,536
2020-04-29	$8.50	$9.37	$8.07	$8.97	$8.97	2,399,631
2020-04-28	$9.62	$10.38	$7.83	$8.22	$8.22	5,182,273
2020-04-27	$6.61	$7.67	$6.55	$7.59	$7.59	1,330,904
2020-04-24	$6.40	$6.73	$6.35	$6.51	$6.51	508,916
2020-04-23	$6.95	$7.00	$6.29	$6.36	$6.36	518,553
2020-04-22	$7.25	$7.28	$6.40	$6.84	$6.84	627,563
2020-04-21	$6.34	$6.95	$6.33	$6.81	$6.81	389,481
2020-04-20	$6.36	$6.75	$6.29	$6.51	$6.51	426,632
2020-04-17	$7.00	$7.05	$6.36	$6.51	$6.51	599,442
2020-04-16	$6.53	$7.13	$6.30	$6.68	$6.68	595,436
2020-04-15	$6.44	$6.56	$5.67	$6.40	$6.40	1,242,777
2020-04-14	$7.13	$7.23	$6.57	$6.79	$6.79	1,041,432
2020-04-13	$6.21	$7.08	$6.00	$6.83	$6.83	1,196,561
2020-04-09	$5.73	$6.25	$5.55	$6.07	$6.07	1,063,673
2020-04-08	$5.38	$5.65	$5.25	$5.36	$5.36	1,286,142
2020-04-07	$4.94	$5.32	$4.51	$4.57	$4.57	654,768
2020-04-06	$4.30	$4.80	$4.30	$4.62	$4.62	1,068,418
2020-04-03	$3.90	$3.95	$3.64	$3.73	$3.73	311,798
2020-04-02	$3.59	$3.94	$3.55	$3.88	$3.88	242,109
2020-04-01	$3.81	$3.85	$3.53	$3.64	$3.64	299,763
2020-03-31	$3.56	$4.08	$3.50	$3.95	$3.95	652,988
2020-03-30	$3.51	$3.72	$3.42	$3.49	$3.49	661,051
2020-03-27	$3.67	$3.67	$3.39	$3.45	$3.45	746,110
2020-03-26	$3.46	$3.85	$3.40	$3.75	$3.75	691,161
2020-03-25	$3.25	$3.61	$2.94	$3.38	$3.38	887,726
2020-03-24	$3.24	$3.54	$3.07	$3.22	$3.22	1,000,062
2020-03-23	$3.05	$3.19	$2.98	$3.00	$3.00	1,013,700
2020-03-20	$3.05	$3.53	$3.00	$3.02	$3.02	1,501,160
2020-03-19	$2.54	$3.05	$2.53	$3.00	$3.00	933,115
2020-03-18	$3.13	$3.32	$2.40	$2.54	$2.54	1,407,594
2020-03-17	$3.25	$3.58	$3.16	$3.41	$3.41	1,235,819
2020-03-16	$4.15	$4.15	$3.33	$3.34	$3.34	853,342
2020-03-13	$4.00	$4.49	$3.72	$3.95	$3.95	951,875
2020-03-12	$4.26	$4.56	$3.59	$3.64	$3.64	1,295,794
2020-03-11	$4.91	$5.02	$4.56	$4.64	$4.64	568,047
2020-03-10	$5.65	$5.80	$4.88	$5.02	$5.02	1,065,014
2020-03-09	$5.44	$5.69	$5.21	$5.51	$5.51	695,203
2020-03-06	$5.92	$6.11	$5.85	$5.92	$5.92	303,097
2020-03-05	$6.43	$6.47	$5.98	$6.08	$6.08	463,087
2020-03-04	$6.44	$6.88	$6.32	$6.50	$6.50	546,461
2020-03-03	$6.06	$6.55	$6.01	$6.33	$6.33	445,795
2020-03-02	$6.10	$6.23	$5.84	$6.04	$6.04	445,669
2020-02-28	$6.30	$6.35	$5.93	$6.08	$6.08	1,375,491
2020-02-27	$6.18	$6.69	$6.02	$6.42	$6.42	841,543
2020-02-26	$6.31	$6.60	$6.16	$6.32	$6.32	484,949
2020-02-25	$6.84	$7.00	$6.20	$6.27	$6.27	637,926
2020-02-24	$6.76	$6.94	$6.52	$6.85	$6.85	349,161
2020-02-21	$7.15	$7.17	$6.95	$6.99	$6.99	170,097
2020-02-20	$7.30	$7.31	$6.91	$7.17	$7.17	232,146
2020-02-19	$7.21	$7.37	$7.05	$7.29	$7.29	382,038
2020-02-18	$7.02	$7.26	$6.81	$7.24	$7.24	439,560
2020-02-14	$7.43	$7.49	$6.93	$7.00	$7.00	349,072
2020-02-13	$7.11	$7.11	$6.88	$6.93	$6.93	215,792
2020-02-12	$7.28	$7.35	$7.01	$7.14	$7.14	574,086
2020-02-11	$7.14	$7.39	$7.06	$7.26	$7.26	185,416
2020-02-10	$7.08	$7.18	$6.79	$7.13	$7.13	307,103
2020-02-07	$7.58	$7.62	$7.08	$7.13	$7.13	255,554
2020-02-06	$7.65	$7.79	$7.49	$7.62	$7.62	437,006
2020-02-05	$7.38	$7.64	$7.02	$7.57	$7.57	658,690
2020-02-04	$7.35	$7.53	$7.29	$7.34	$7.34	250,668
2020-02-03	$7.50	$7.60	$7.19	$7.28	$7.28	273,491
2020-01-31	$7.69	$7.75	$7.33	$7.46	$7.46	526,070
2020-01-30	$8.21	$8.27	$7.35	$7.61	$7.61	885,124
2020-01-29	$7.82	$8.07	$7.80	$7.86	$7.86	429,815
2020-01-28	$8.02	$8.25	$7.86	$7.87	$7.87	372,063
2020-01-27	$8.05	$8.21	$7.84	$8.00	$8.00	658,257
2020-01-24	$8.28	$8.37	$8.07	$8.15	$8.15	399,240
2020-01-23	$8.21	$8.56	$8.11	$8.27	$8.27	736,927
2020-01-22	$8.58	$8.63	$8.17	$8.25	$8.25	823,971
2020-01-21	$8.51	$8.65	$8.33	$8.51	$8.51	505,263
2020-01-17	$8.65	$8.71	$8.44	$8.55	$8.55	207,602
2020-01-16	$8.88	$8.99	$8.66	$8.70	$8.70	134,387
2020-01-15	$9.04	$9.17	$8.87	$8.88	$8.88	136,155
2020-01-14	$8.95	$9.26	$8.84	$9.08	$9.08	144,401
2020-01-13	$9.01	$9.28	$8.83	$8.93	$8.93	388,009
2020-01-10	$9.04	$9.04	$8.76	$8.84	$8.84	232,206
2020-01-09	$9.05	$9.15	$8.92	$9.00	$9.00	173,797
2020-01-08	$9.11	$9.36	$8.87	$9.02	$9.02	305,266
2020-01-07	$9.11	$9.43	$8.96	$9.14	$9.14	338,007
2020-01-06	$8.94	$9.17	$8.80	$9.12	$9.12	185,793
2020-01-03	$9.28	$9.37	$8.93	$9.03	$9.03	427,819
2020-01-02	$9.65	$9.65	$9.31	$9.38	$9.38	555,307
2019-12-31	$9.35	$9.52	$9.25	$9.51	$9.51	336,126
2019-12-30	$9.11	$9.36	$9.10	$9.35	$9.35	283,403
2019-12-27	$8.97	$9.15	$8.87	$9.11	$9.11	187,621
2019-12-26	$9.04	$9.11	$8.82	$8.94	$8.94	145,990
2019-12-24	$8.93	$9.08	$8.81	$9.06	$9.06	130,675
2019-12-23	$8.97	$9.18	$8.84	$8.96	$8.96	219,620
2019-12-20	$8.91	$9.09	$8.83	$8.96	$8.96	270,090
2019-12-19	$8.72	$9.05	$8.72	$8.90	$8.90	376,090
2019-12-18	$8.61	$8.77	$8.56	$8.70	$8.70	231,863
2019-12-17	$8.59	$8.77	$8.54	$8.61	$8.61	206,216
2019-12-16	$8.52	$8.67	$8.51	$8.59	$8.59	265,013
2019-12-13	$8.73	$8.86	$8.52	$8.56	$8.56	288,160
2019-12-12	$8.61	$8.82	$8.50	$8.76	$8.76	224,994
2019-12-11	$8.68	$8.92	$8.63	$8.69	$8.69	173,914
2019-12-10	$8.74	$8.85	$8.58	$8.70	$8.70	241,509
2019-12-09	$9.09	$9.23	$8.67	$8.75	$8.75	740,919
2019-12-06	$9.00	$9.15	$8.77	$9.05	$9.05	418,210
2019-12-05	$8.95	$9.02	$8.67	$8.86	$8.86	223,437
2019-12-04	$8.71	$9.00	$8.65	$8.98	$8.98	585,253
2019-12-03	$8.51	$8.90	$8.50	$8.71	$8.71	544,426
2019-12-02	$8.56	$8.62	$8.24	$8.60	$8.60	254,152
2019-11-29	$8.34	$8.64	$8.34	$8.59	$8.59	191,993
2019-11-27	$8.53	$8.77	$8.51	$8.66	$8.66	239,507
2019-11-26	$8.70	$8.80	$8.50	$8.57	$8.57	396,994
2019-11-25	$8.57	$8.76	$8.57	$8.64	$8.64	390,609
2019-11-22	$8.35	$8.61	$8.34	$8.52	$8.52	296,442
2019-11-21	$8.31	$8.39	$8.22	$8.36	$8.36	207,055
2019-11-20	$8.29	$8.46	$8.13	$8.29	$8.29	185,756
2019-11-19	$8.22	$8.53	$8.22	$8.32	$8.32	385,549
2019-11-18	$8.34	$8.39	$8.15	$8.22	$8.22	194,197
2019-11-15	$8.26	$8.37	$8.20	$8.31	$8.31	131,959
2019-11-14	$8.32	$8.39	$8.11	$8.23	$8.23	163,369
2019-11-13	$8.15	$8.36	$8.00	$8.32	$8.32	301,467
2019-11-12	$7.83	$8.29	$7.76	$8.13	$8.13	556,095
2019-11-11	$7.75	$7.98	$7.75	$7.81	$7.81	438,013
2019-11-08	$7.81	$8.00	$7.42	$7.76	$7.76	1,024,678
2019-11-07	$7.26	$7.85	$7.25	$7.77	$7.77	1,905,646
2019-11-06	$7.90	$7.93	$7.66	$7.69	$7.69	203,243
2019-11-05	$7.78	$8.08	$7.52	$7.91	$7.91	178,940
2019-11-04	$8.32	$8.55	$7.74	$7.80	$7.80	684,670
2019-11-01	$8.06	$8.39	$7.92	$8.12	$8.12	236,857
2019-10-31	$7.80	$8.13	$7.40	$8.03	$8.03	308,575
2019-10-30	$8.60	$8.60	$7.76	$7.78	$7.78	466,204
2019-10-29	$8.51	$8.71	$8.40	$8.60	$8.60	228,417
2019-10-28	$8.37	$8.64	$8.30	$8.52	$8.52	193,820
2019-10-25	$8.16	$8.46	$7.98	$8.38	$8.38	302,785
2019-10-24	$8.23	$8.37	$8.01	$8.16	$8.16	134,548
2019-10-23	$8.34	$8.37	$8.00	$8.25	$8.25	206,119
2019-10-22	$8.13	$8.41	$7.87	$8.38	$8.38	593,281
2019-10-21	$8.53	$8.55	$8.06	$8.13	$8.13	248,003
2019-10-18	$8.70	$9.00	$8.32	$8.47	$8.47	900,570
2019-10-17	$7.82	$8.06	$7.77	$7.93	$7.93	293,564
2019-10-16	$7.63	$7.80	$7.45	$7.78	$7.78	293,965
2019-10-15	$7.26	$7.65	$7.26	$7.63	$7.63	157,780
2019-10-14	$7.35	$7.37	$7.15	$7.27	$7.27	102,167
2019-10-11	$7.10	$7.43	$7.03	$7.35	$7.35	169,917
2019-10-10	$7.24	$7.37	$7.06	$7.07	$7.07	216,519
2019-10-09	$7.37	$7.38	$7.24	$7.31	$7.31	115,016
2019-10-08	$7.46	$7.46	$7.18	$7.34	$7.34	177,066
2019-10-07	$7.55	$7.64	$7.40	$7.48	$7.48	118,196
2019-10-04	$7.75	$7.85	$7.49	$7.55	$7.55	134,750
2019-10-03	$7.54	$7.85	$7.33	$7.73	$7.73	238,503
2019-10-02	$7.40	$7.62	$7.26	$7.56	$7.56	204,006
2019-10-01	$7.75	$7.92	$7.41	$7.49	$7.49	296,942
2019-09-30	$7.74	$7.86	$7.56	$7.77	$7.77	278,139
2019-09-27	$8.06	$8.25	$7.72	$7.78	$7.78	427,935
2019-09-26	$8.27	$8.40	$8.06	$8.09	$8.09	152,295
2019-09-25	$8.16	$8.35	$8.05	$8.27	$8.27	258,848
2019-09-24	$8.76	$8.88	$8.09	$8.15	$8.15	467,602
2019-09-23	$8.54	$8.93	$8.41	$8.76	$8.76	339,032
2019-09-20	$8.05	$8.60	$8.00	$8.57	$8.57	344,140
2019-09-19	$8.39	$8.48	$8.04	$8.07	$8.07	292,389
2019-09-18	$8.37	$8.53	$8.07	$8.39	$8.39	276,945
2019-09-17	$8.28	$8.45	$8.03	$8.36	$8.36	379,834
2019-09-16	$8.77	$8.79	$8.32	$8.36	$8.36	300,554
2019-09-13	$9.18	$9.25	$8.56	$8.77	$8.77	511,078
2019-09-12	$8.23	$9.41	$8.04	$9.20	$9.20	2,084,795
2019-09-11	$8.31	$8.41	$8.10	$8.20	$8.20	370,983
2019-09-10	$8.18	$8.43	$8.06	$8.33	$8.33	523,645
2019-09-09	$8.51	$8.63	$8.10	$8.23	$8.23	557,869
2019-09-06	$9.00	$9.00	$8.51	$8.51	$8.51	339,153
2019-09-05	$9.00	$9.09	$8.65	$9.00	$9.00	149,216
2019-09-04	$8.95	$8.95	$8.72	$8.89	$8.89	250,709
2019-09-03	$8.90	$9.03	$8.78	$8.85	$8.85	204,577
2019-08-30	$9.11	$9.11	$8.83	$9.02	$9.02	114,111
2019-08-29	$9.20	$9.35	$8.98	$9.08	$9.08	383,870
2019-08-28	$8.83	$9.13	$8.83	$9.06	$9.06	268,579
2019-08-27	$9.38	$9.46	$8.78	$8.88	$8.88	430,260
2019-08-26	$9.27	$9.40	$9.06	$9.28	$9.28	215,622
2019-08-23	$9.57	$9.71	$9.16	$9.25	$9.25	258,288
2019-08-22	$9.89	$9.93	$9.31	$9.62	$9.62	442,608
2019-08-21	$10.26	$10.26	$9.84	$9.95	$9.95	216,864
2019-08-20	$10.74	$10.74	$10.15	$10.17	$10.17	256,953
2019-08-19	$11.00	$11.08	$10.59	$10.74	$10.74	164,900
2019-08-16	$10.80	$11.06	$10.80	$11.03	$11.03	126,406
2019-08-15	$10.41	$10.80	$10.28	$10.77	$10.77	147,109
2019-08-14	$10.53	$10.59	$10.29	$10.38	$10.38	276,768
2019-08-13	$10.69	$11.00	$10.65	$10.70	$10.70	190,912
2019-08-12	$10.56	$11.10	$10.46	$10.75	$10.75	536,725
2019-08-09	$10.55	$10.87	$10.54	$10.58	$10.58	527,914
2019-08-08	$10.30	$10.58	$10.30	$10.55	$10.55	214,088
2019-08-07	$10.41	$10.47	$9.99	$10.35	$10.35	314,290
2019-08-06	$10.51	$10.78	$10.39	$10.51	$10.51	383,666
2019-08-05	$10.09	$11.00	$9.76	$10.51	$10.51	680,668
2019-08-02	$10.84	$11.30	$10.65	$11.26	$11.26	457,152
2019-08-01	$10.58	$10.88	$10.29	$10.88	$10.88	223,318
2019-07-31	$10.89	$10.97	$10.49	$10.56	$10.56	292,749
2019-07-30	$10.44	$10.94	$10.44	$10.89	$10.89	141,001
2019-07-29	$10.61	$10.61	$10.31	$10.51	$10.51	188,734
2019-07-26	$10.55	$10.63	$10.38	$10.49	$10.49	109,410
2019-07-25	$10.73	$10.77	$10.43	$10.47	$10.47	185,282
2019-07-24	$10.70	$10.85	$10.60	$10.73	$10.73	128,300
2019-07-23	$10.47	$10.86	$10.40	$10.78	$10.78	296,070
2019-07-22	$10.50	$10.67	$10.43	$10.47	$10.47	155,243
2019-07-19	$10.62	$10.72	$10.35	$10.46	$10.46	271,149
2019-07-18	$10.50	$10.66	$10.30	$10.62	$10.62	448,456
2019-07-17	$10.44	$10.65	$10.44	$10.52	$10.52	261,426
2019-07-16	$10.49	$10.59	$10.33	$10.47	$10.47	228,865
2019-07-15	$10.49	$10.54	$10.31	$10.52	$10.52	180,059
2019-07-12	$10.03	$10.53	$9.90	$10.49	$10.49	390,360
2019-07-11	$10.20	$10.24	$9.84	$10.06	$10.06	810,228
2019-07-10	$10.08	$10.35	$9.99	$10.12	$10.12	258,359
2019-07-09	$9.60	$10.09	$9.56	$10.07	$10.07	331,030
2019-07-08	$9.54	$9.64	$9.33	$9.63	$9.63	266,291
2019-07-05	$9.34	$9.63	$9.23	$9.37	$9.37	280,059
2019-07-03	$9.32	$9.45	$9.21	$9.45	$9.45	82,906
2019-07-02	$9.06	$9.32	$8.85	$9.29	$9.29	265,110
2019-07-01	$9.50	$9.54	$8.86	$9.08	$9.08	242,964
2019-06-28	$9.51	$9.66	$9.34	$9.35	$9.35	373,712
2019-06-27	$9.10	$9.51	$9.00	$9.45	$9.45	451,311
2019-06-26	$9.34	$9.35	$8.96	$9.05	$9.05	281,999
2019-06-25	$9.30	$9.39	$9.19	$9.31	$9.31	215,159
2019-06-24	$9.06	$9.34	$9.02	$9.32	$9.32	421,531
2019-06-21	$8.79	$9.14	$8.66	$9.02	$9.02	532,249
2019-06-20	$9.11	$9.15	$8.69	$8.82	$8.82	406,712
2019-06-19	$8.99	$9.05	$8.77	$8.95	$8.95	424,775
2019-06-18	$8.72	$9.08	$8.55	$8.97	$8.97	357,495
2019-06-17	$8.60	$8.70	$8.47	$8.60	$8.60	213,658
2019-06-14	$8.72	$8.80	$8.45	$8.57	$8.57	104,884
2019-06-13	$8.67	$8.85	$8.51	$8.75	$8.75	106,080
2019-06-12	$8.51	$8.77	$8.40	$8.71	$8.71	129,750
2019-06-11	$8.93	$8.93	$8.52	$8.54	$8.54	252,725
2019-06-10	$8.73	$8.97	$8.72	$8.87	$8.87	164,291
2019-06-07	$8.68	$8.83	$8.53	$8.69	$8.69	216,963
2019-06-06	$8.84	$8.84	$8.45	$8.68	$8.68	307,209
2019-06-05	$9.04	$9.05	$8.66	$8.85	$8.85	326,674
2019-06-04	$8.99	$9.12	$8.85	$9.00	$9.00	401,793
2019-06-03	$9.50	$9.50	$8.62	$8.92	$8.92	1,057,226
2019-05-31	$9.87	$10.10	$9.59	$9.67	$9.67	476,467
2019-05-30	$10.24	$10.40	$9.98	$10.07	$10.07	494,701
2019-05-29	$9.81	$10.30	$9.74	$10.25	$10.25	867,303
2019-05-28	$9.69	$10.39	$9.54	$10.06	$10.06	1,542,140
2019-05-24	$9.02	$9.52	$9.02	$9.40	$9.40	341,408
2019-05-23	$9.35	$9.37	$8.89	$8.97	$8.97	243,064
2019-05-22	$9.57	$9.66	$9.29	$9.49	$9.49	266,656
2019-05-21	$9.38	$9.61	$9.34	$9.58	$9.58	328,968
2019-05-20	$9.10	$9.40	$9.00	$9.18	$9.18	378,296
2019-05-17	$9.19	$9.32	$9.05	$9.14	$9.14	364,560
2019-05-16	$9.26	$9.54	$9.11	$9.31	$9.31	892,200
2019-05-15	$8.45	$9.53	$8.41	$9.26	$9.26	684,751
2019-05-14	$8.45	$8.61	$8.34	$8.55	$8.55	236,895
2019-05-13	$8.58	$8.73	$8.20	$8.38	$8.38	361,174
2019-05-10	$8.83	$8.88	$8.58	$8.83	$8.83	147,824
2019-05-09	$8.51	$8.96	$8.51	$8.89	$8.89	218,841
2019-05-08	$8.93	$8.93	$8.48	$8.62	$8.62	267,661
2019-05-07	$9.18	$9.32	$8.85	$8.90	$8.90	222,822
2019-05-06	$9.01	$9.32	$8.92	$9.29	$9.29	139,669
2019-05-03	$9.01	$9.36	$8.94	$9.25	$9.25	348,584
2019-05-02	$8.31	$8.98	$8.30	$8.97	$8.97	794,157
2019-05-01	$8.40	$8.57	$7.98	$8.00	$8.00	246,758
2019-04-30	$8.48	$8.48	$7.99	$8.38	$8.38	802,778
2019-04-29	$8.18	$8.61	$8.16	$8.47	$8.47	423,428
2019-04-26	$8.23	$8.42	$8.13	$8.16	$8.16	139,039
2019-04-25	$8.43	$8.53	$7.98	$8.27	$8.27	670,780
2019-04-24	$8.11	$8.17	$7.90	$7.91	$7.91	197,439
2019-04-23	$8.18	$8.27	$8.00	$8.12	$8.12	184,686
2019-04-22	$8.16	$8.28	$7.95	$8.13	$8.13	315,877
2019-04-18	$8.31	$8.67	$8.06	$8.20	$8.20	311,464
2019-04-17	$8.92	$8.96	$8.00	$8.36	$8.36	729,656
2019-04-16	$8.99	$9.04	$8.81	$8.89	$8.89	168,859
2019-04-15	$9.00	$9.01	$8.77	$8.98	$8.98	158,614
2019-04-12	$9.00	$9.13	$8.75	$8.97	$8.97	219,678
2019-04-11	$8.95	$9.10	$8.80	$8.94	$8.94	142,697
2019-04-10	$9.00	$9.05	$8.90	$8.94	$8.94	119,654
2019-04-09	$8.98	$9.26	$8.87	$8.98	$8.98	281,334
2019-04-08	$8.90	$9.03	$8.74	$8.98	$8.98	138,036
2019-04-05	$8.88	$9.01	$8.76	$8.95	$8.95	110,402
2019-04-04	$8.97	$8.97	$8.63	$8.83	$8.83	214,870
2019-04-03	$9.39	$9.44	$8.84	$8.99	$8.99	231,772
2019-04-02	$9.15	$9.36	$8.93	$9.28	$9.28	503,820
2019-04-01	$8.94	$9.40	$8.82	$9.10	$9.10	351,261
2019-03-29	$9.05	$9.16	$8.97	$9.01	$9.01	238,807
2019-03-28	$8.83	$8.99	$8.71	$8.96	$8.96	144,653
2019-03-27	$8.84	$8.90	$8.55	$8.78	$8.78	216,281
2019-03-26	$8.76	$8.95	$8.62	$8.88	$8.88	168,645
2019-03-25	$8.55	$8.86	$8.50	$8.67	$8.67	320,084
2019-03-22	$9.09	$9.19	$8.50	$8.55	$8.55	233,617
2019-03-21	$8.83	$9.25	$8.79	$9.16	$9.16	149,243
2019-03-20	$9.15	$9.20	$8.83	$8.88	$8.88	376,156
2019-03-19	$9.45	$9.55	$9.17	$9.20	$9.20	362,322
2019-03-18	$9.58	$9.72	$9.29	$9.42	$9.42	295,477
2019-03-15	$9.60	$9.72	$9.41	$9.56	$9.56	99,517
2019-03-14	$9.50	$9.66	$9.49	$9.57	$9.57	116,878
2019-03-13	$9.53	$9.72	$9.20	$9.49	$9.49	259,675
2019-03-12	$9.10	$9.67	$8.87	$9.48	$9.48	188,007
2019-03-11	$9.02	$9.15	$8.89	$8.97	$8.97	156,118
2019-03-08	$9.15	$9.23	$8.96	$9.03	$9.03	169,941
2019-03-07	$9.19	$9.68	$8.97	$9.19	$9.19	477,263
2019-03-06	$10.15	$10.16	$9.33	$9.35	$9.35	1,089,376
2019-03-05	$10.45	$10.51	$9.87	$10.12	$10.12	624,197
2019-03-04	$10.99	$11.15	$10.46	$10.50	$10.50	520,738
2019-03-01	$10.55	$11.04	$10.51	$10.93	$10.93	528,486
2019-02-28	$11.03	$11.07	$10.56	$10.57	$10.57	327,070
2019-02-27	$10.44	$11.07	$10.29	$11.07	$11.07	605,650
2019-02-26	$10.14	$10.53	$10.14	$10.46	$10.46	177,680
2019-02-25	$10.24	$10.42	$10.07	$10.20	$10.20	295,819
2019-02-22	$10.24	$10.59	$10.13	$10.32	$10.32	455,230
2019-02-21	$9.83	$10.31	$9.68	$10.19	$10.19	385,603
2019-02-20	$9.85	$9.92	$9.55	$9.84	$9.84	304,719
2019-02-19	$9.70	$10.04	$9.47	$9.83	$9.83	455,541
2019-02-15	$10.04	$10.36	$9.64	$9.72	$9.72	774,894
2019-02-14	$9.31	$10.09	$9.30	$10.03	$10.03	554,649
2019-02-13	$9.45	$9.56	$9.25	$9.40	$9.40	238,594
2019-02-12	$9.60	$9.60	$9.28	$9.41	$9.41	184,210
2019-02-11	$9.38	$9.68	$9.22	$9.49	$9.49	285,814
2019-02-08	$9.23	$9.45	$9.11	$9.34	$9.34	271,378
2019-02-07	$9.07	$9.24	$8.79	$9.22	$9.22	1,050,868
2019-02-06	$9.51	$9.64	$9.11	$9.15	$9.15	659,533
2019-02-05	$9.75	$9.99	$9.43	$9.52	$9.52	445,920
2019-02-04	$9.54	$9.94	$9.51	$9.75	$9.75	1,038,146
2019-02-01	$8.99	$9.63	$8.64	$9.50	$9.50	1,011,725
2019-01-31	$8.25	$9.05	$7.74	$8.96	$8.96	760,726
2019-01-30	$8.34	$8.35	$7.87	$7.99	$7.99	264,470
2019-01-29	$8.16	$8.30	$8.09	$8.20	$8.20	263,499
2019-01-28	$8.10	$8.21	$7.78	$8.17	$8.17	387,776
2019-01-25	$7.91	$8.31	$7.81	$8.24	$8.24	399,529
2019-01-24	$7.59	$7.95	$7.59	$7.83	$7.83	256,960
2019-01-23	$7.45	$7.68	$7.45	$7.59	$7.59	162,736
2019-01-22	$7.36	$7.56	$7.18	$7.41	$7.41	142,187
2019-01-18	$7.38	$7.50	$7.11	$7.42	$7.42	319,438
2019-01-17	$7.53	$7.61	$7.29	$7.35	$7.35	103,081
2019-01-16	$7.35	$7.70	$7.33	$7.53	$7.53	139,764
2019-01-15	$7.23	$7.50	$7.23	$7.42	$7.42	187,043
2019-01-14	$7.18	$7.32	$7.09	$7.21	$7.21	130,279
2019-01-11	$6.76	$7.23	$6.71	$7.21	$7.21	402,046
2019-01-10	$6.71	$6.81	$6.64	$6.81	$6.81	223,965
2019-01-09	$6.87	$6.97	$6.65	$6.79	$6.79	341,566
2019-01-08	$6.66	$6.86	$6.59	$6.83	$6.83	373,797
2019-01-07	$6.34	$6.64	$6.06	$6.57	$6.57	437,104
2019-01-04	$6.09	$6.36	$5.95	$6.30	$6.30	329,841
2019-01-03	$6.24	$6.28	$5.97	$6.00	$6.00	148,670
2019-01-02	$6.00	$6.48	$5.97	$6.25	$6.25	225,040
2018-12-31	$6.08	$6.18	$6.00	$6.12	$6.12	326,789
2018-12-28	$6.33	$6.33	$5.87	$6.02	$6.02	325,154
2018-12-27	$5.97	$6.39	$5.90	$6.33	$6.33	329,505
2018-12-26	$5.86	$6.06	$5.73	$6.02	$6.02	272,244
2018-12-24	$5.91	$5.97	$5.75	$5.85	$5.85	216,267
2018-12-21	$6.10	$6.21	$5.99	$6.02	$6.02	375,693
2018-12-20	$6.63	$6.64	$5.84	$6.15	$6.15	713,881
2018-12-19	$7.00	$7.11	$6.67	$6.70	$6.70	330,308
2018-12-18	$7.24	$7.35	$6.75	$7.01	$7.01	608,001
2018-12-17	$7.15	$7.41	$6.90	$7.14	$7.14	421,724
2018-12-14	$7.26	$7.60	$7.01	$7.20	$7.20	381,506
2018-12-13	$7.03	$7.57	$6.86	$7.45	$7.45	595,187
2018-12-12	$6.90	$7.24	$6.85	$6.91	$6.91	367,031
2018-12-11	$6.72	$6.87	$6.54	$6.82	$6.82	440,810
2018-12-10	$6.68	$6.92	$6.52	$6.54	$6.54	526,627
2018-12-07	$6.65	$6.99	$6.55	$6.64	$6.64	1,722,007
2018-12-06	$6.76	$7.01	$6.68	$6.97	$6.97	164,611
2018-12-04	$7.54	$7.59	$6.85	$6.91	$6.91	325,338
2018-12-03	$8.09	$8.10	$7.36	$7.62	$7.62	547,527
2018-11-30	$7.55	$7.98	$7.41	$7.89	$7.89	359,993
2018-11-29	$7.00	$7.59	$6.94	$7.48	$7.48	543,510
2018-11-28	$6.36	$7.06	$6.36	$6.98	$6.98	223,540
2018-11-27	$6.50	$6.70	$6.31	$6.33	$6.33	102,165
2018-11-26	$6.80	$6.95	$6.42	$6.53	$6.53	103,674
2018-11-23	$6.40	$6.90	$6.40	$6.75	$6.75	87,947
2018-11-21	$6.43	$7.09	$6.33	$6.43	$6.43	106,128
2018-11-20	$6.85	$7.04	$6.37	$6.42	$6.42	236,679
2018-11-19	$6.93	$7.08	$6.57	$7.00	$7.00	442,243
2018-11-16	$6.41	$6.92	$6.25	$6.88	$6.88	172,278
2018-11-15	$5.84	$6.50	$5.80	$6.39	$6.39	206,287
2018-11-14	$6.24	$6.29	$5.87	$5.90	$5.90	196,051
2018-11-13	$6.18	$6.40	$6.01	$6.20	$6.20	144,356
2018-11-12	$6.47	$6.54	$6.09	$6.11	$6.11	171,401
2018-11-09	$6.55	$6.66	$6.42	$6.50	$6.50	78,881
2018-11-08	$6.76	$7.08	$6.49	$6.67	$6.67	247,742
2018-11-07	$6.49	$6.99	$6.42	$6.76	$6.76	190,700
2018-11-06	$6.30	$6.51	$6.28	$6.42	$6.42	150,593
2018-11-05	$5.99	$6.61	$5.80	$6.35	$6.35	290,649
2018-11-02	$6.41	$6.77	$6.25	$6.50	$6.50	224,948
2018-11-01	$6.47	$6.60	$6.08	$6.38	$6.38	350,385
2018-10-31	$6.11	$6.52	$6.01	$6.41	$6.41	165,563
2018-10-30	$5.92	$6.02	$5.52	$6.01	$6.01	195,596
2018-10-29	$6.13	$6.22	$5.70	$5.81	$5.81	143,922
2018-10-26	$6.01	$6.64	$5.92	$6.02	$6.02	177,549
2018-10-25	$6.08	$6.21	$5.93	$6.14	$6.14	191,829
2018-10-24	$6.33	$6.74	$5.94	$5.97	$5.97	166,270
2018-10-23	$6.19	$6.34	$6.05	$6.31	$6.31	217,462
2018-10-22	$6.46	$6.46	$6.12	$6.32	$6.32	163,362
2018-10-19	$6.86	$6.91	$6.31	$6.48	$6.48	240,519
2018-10-18	$6.85	$6.90	$6.60	$6.85	$6.85	98,462
2018-10-17	$6.90	$6.90	$6.73	$6.84	$6.84	107,942
2018-10-16	$6.43	$6.96	$6.37	$6.93	$6.93	196,346
2018-10-15	$6.68	$6.68	$6.28	$6.39	$6.39	194,268
2018-10-12	$6.05	$6.80	$6.05	$6.74	$6.74	500,013
2018-10-11	$6.08	$6.42	$5.74	$5.90	$5.90	440,948
2018-10-10	$6.35	$6.38	$5.95	$6.08	$6.08	490,748
2018-10-09	$6.38	$6.51	$6.32	$6.33	$6.33	151,017
2018-10-08	$6.50	$6.52	$6.29	$6.41	$6.41	281,520
2018-10-05	$6.35	$6.55	$6.35	$6.52	$6.52	201,698
2018-10-04	$6.84	$6.87	$6.29	$6.38	$6.38	540,967
2018-10-03	$6.85	$6.99	$6.68	$6.81	$6.81	236,371
2018-10-02	$7.25	$7.30	$6.75	$6.85	$6.85	262,999
2018-10-01	$7.54	$7.54	$7.12	$7.22	$7.22	202,032
2018-09-28	$7.41	$7.75	$7.23	$7.55	$7.55	278,897
2018-09-27	$7.10	$7.58	$7.07	$7.50	$7.50	396,519
2018-09-26	$7.24	$7.47	$7.05	$7.07	$7.07	194,255
2018-09-25	$7.25	$7.61	$7.13	$7.23	$7.23	539,262
2018-09-24	$6.65	$6.98	$6.53	$6.84	$6.84	188,081
2018-09-21	$6.76	$6.85	$6.57	$6.66	$6.66	224,587
2018-09-20	$6.61	$6.79	$6.49	$6.74	$6.74	354,651
2018-09-19	$6.80	$7.13	$6.54	$6.57	$6.57	525,196
2018-09-18	$7.02	$7.07	$6.72	$6.77	$6.77	364,266
2018-09-17	$7.14	$7.20	$6.94	$6.99	$6.99	114,307
2018-09-14	$6.88	$7.15	$6.87	$7.15	$7.15	295,216
2018-09-13	$7.12	$7.27	$6.87	$6.88	$6.88	249,134
2018-09-12	$7.11	$7.15	$7.04	$7.09	$7.09	197,400
2018-09-11	$7.12	$7.34	$7.05	$7.13	$7.13	165,593
2018-09-10	$7.13	$7.31	$7.07	$7.14	$7.14	292,463
2018-09-07	$7.20	$7.30	$7.06	$7.10	$7.10	307,181
2018-09-06	$7.49	$7.54	$7.11	$7.20	$7.20	270,588
2018-09-05	$7.61	$7.61	$7.41	$7.51	$7.51	209,545
2018-09-04	$7.66	$7.72	$7.53	$7.61	$7.61	119,089
2018-08-31	$7.40	$7.67	$7.14	$7.65	$7.65	147,426
2018-08-30	$7.80	$7.85	$7.50	$7.52	$7.52	179,436
2018-08-29	$7.72	$7.92	$7.68	$7.85	$7.85	197,901
2018-08-28	$7.91	$7.95	$7.54	$7.72	$7.72	185,836
2018-08-27	$7.73	$7.89	$7.64	$7.87	$7.87	239,227
2018-08-24	$7.59	$7.74	$7.56	$7.69	$7.69	128,064
2018-08-23	$7.54	$7.65	$7.45	$7.56	$7.56	109,228
2018-08-22	$7.46	$7.67	$7.23	$7.54	$7.54	146,529
2018-08-21	$7.26	$7.70	$7.26	$7.48	$7.48	203,882
2018-08-20	$7.20	$7.31	$7.09	$7.26	$7.26	132,800
2018-08-17	$7.31	$7.38	$7.12	$7.17	$7.17	146,807
2018-08-16	$7.27	$7.46	$7.13	$7.33	$7.33	201,304
2018-08-15	$7.32	$7.37	$6.99	$7.21	$7.21	393,654
2018-08-14	$7.31	$7.40	$7.08	$7.38	$7.38	245,443
2018-08-13	$7.55	$7.56	$6.99	$7.29	$7.29	661,221
2018-08-10	$7.65	$7.85	$7.44	$7.71	$7.71	294,434
2018-08-09	$7.51	$7.78	$7.43	$7.68	$7.68	203,717
2018-08-08	$7.46	$7.57	$7.20	$7.46	$7.46	173,026
2018-08-07	$7.32	$7.71	$7.17	$7.51	$7.51	398,350
2018-08-06	$7.62	$7.77	$7.56	$7.66	$7.66	102,413
2018-08-03	$7.52	$7.62	$7.45	$7.60	$7.60	153,357
2018-08-02	$7.41	$7.63	$7.41	$7.54	$7.54	119,959
2018-08-01	$7.55	$7.65	$7.48	$7.52	$7.52	165,850
2018-07-31	$7.52	$7.65	$7.41	$7.55	$7.55	184,035
2018-07-30	$7.81	$7.81	$7.05	$7.50	$7.50	505,333
2018-07-27	$7.89	$7.89	$7.73	$7.81	$7.81	405,709
2018-07-26	$7.81	$7.86	$7.71	$7.82	$7.82	244,923
2018-07-25	$7.53	$7.80	$7.51	$7.72	$7.72	267,363
2018-07-24	$7.76	$7.79	$7.50	$7.58	$7.58	234,709
2018-07-23	$7.78	$7.91	$7.52	$7.69	$7.69	252,370
2018-07-20	$7.68	$8.44	$7.58	$7.71	$7.71	230,299
2018-07-19	$7.70	$7.76	$7.51	$7.73	$7.73	544,155
2018-07-18	$7.72	$7.88	$7.61	$7.78	$7.78	342,352
2018-07-17	$7.66	$7.78	$7.53	$7.69	$7.69	348,494
2018-07-16	$8.00	$8.07	$7.56	$7.58	$7.58	455,587
2018-07-13	$8.01	$8.08	$7.75	$7.96	$7.96	248,799
2018-07-12	$8.14	$8.14	$7.94	$8.01	$8.01	285,168
2018-07-11	$8.06	$8.22	$7.76	$8.00	$8.00	465,166
2018-07-10	$8.30	$8.30	$7.98	$8.19	$8.19	276,398
2018-07-09	$8.23	$8.39	$8.19	$8.31	$8.31	407,465
2018-07-06	$8.13	$8.25	$8.01	$8.15	$8.15	277,973
2018-07-05	$7.97	$8.16	$7.85	$8.11	$8.11	386,193
2018-07-03	$7.92	$8.02	$7.86	$7.95	$7.95	134,616
2018-07-02	$8.00	$8.09	$7.75	$7.92	$7.92	231,777
2018-06-29	$8.24	$8.37	$7.92	$8.03	$8.03	377,141
2018-06-28	$7.83	$8.27	$7.65	$8.18	$8.18	377,758
2018-06-27	$8.33	$8.33	$7.57	$7.90	$7.90	653,310
2018-06-26	$8.36	$8.47	$8.16	$8.29	$8.29	261,249
2018-06-25	$8.80	$8.82	$8.20	$8.29	$8.29	622,089
2018-06-22	$8.97	$8.99	$8.74	$8.80	$8.80	3,668,138
2018-06-21	$8.93	$9.00	$8.58	$8.93	$8.93	557,599
2018-06-20	$8.10	$9.02	$8.06	$8.92	$8.92	1,980,711
2018-06-19	$8.35	$8.55	$7.90	$8.19	$8.19	1,067,148
2018-06-18	$8.08	$8.73	$8.00	$8.35	$8.35	2,363,005
2018-06-15	$6.60	$7.24	$6.59	$7.14	$7.14	347,506
2018-06-14	$6.71	$6.71	$6.53	$6.66	$6.66	316,497
2018-06-13	$6.88	$6.90	$6.47	$6.68	$6.68	573,331
2018-06-12	$7.20	$7.20	$6.85	$6.92	$6.92	411,076
2018-06-11	$7.42	$7.42	$6.87	$7.13	$7.13	506,882
2018-06-08	$7.41	$7.50	$7.22	$7.42	$7.42	242,396
2018-06-07	$7.50	$7.53	$7.20	$7.40	$7.40	352,471
2018-06-06	$7.56	$7.67	$7.46	$7.58	$7.58	365,201
2018-06-05	$7.35	$7.63	$7.34	$7.56	$7.56	578,171
2018-06-04	$7.27	$7.43	$7.07	$7.33	$7.33	470,341
2018-06-01	$7.27	$7.44	$7.13	$7.32	$7.32	387,113
2018-05-31	$7.43	$7.44	$7.01	$7.21	$7.21	455,534
2018-05-30	$7.33	$7.53	$7.32	$7.44	$7.44	673,258
2018-05-29	$6.75	$7.40	$6.75	$7.29	$7.29	1,069,065
2018-05-25	$6.62	$7.09	$6.62	$6.80	$6.80	977,014
2018-05-24	$6.66	$6.77	$6.27	$6.54	$6.54	502,668
2018-05-23	$6.54	$6.77	$6.47	$6.71	$6.71	715,294
2018-05-22	$5.88	$6.65	$5.88	$6.55	$6.55	1,585,690
2018-05-21	$6.15	$6.19	$5.55	$5.87	$5.87	1,363,243
2018-05-18	$5.16	$6.14	$5.03	$6.05	$6.05	5,247,664
2018-05-17	$4.64	$4.80	$4.60	$4.69	$4.69	213,406
2018-05-16	$4.72	$4.72	$4.54	$4.65	$4.65	202,826
2018-05-15	$4.73	$4.74	$4.64	$4.69	$4.69	181,381
2018-05-14	$4.72	$4.83	$4.63	$4.77	$4.77	224,712
2018-05-11	$4.72	$4.85	$4.65	$4.70	$4.70	130,892
2018-05-10	$4.82	$4.89	$4.67	$4.72	$4.72	145,851
2018-05-09	$4.77	$4.87	$4.65	$4.82	$4.82	210,579
2018-05-08	$4.66	$4.90	$4.57	$4.75	$4.75	209,109
2018-05-07	$4.80	$4.88	$4.55	$4.68	$4.68	349,826
2018-05-04	$4.40	$4.81	$4.38	$4.76	$4.76	380,627
2018-05-03	$4.28	$4.51	$4.20	$4.42	$4.42	322,431
2018-05-02	$4.20	$4.37	$4.15	$4.29	$4.29	351,535
2018-05-01	$4.16	$4.28	$4.15	$4.21	$4.21	241,533
2018-04-30	$4.21	$4.27	$4.01	$4.17	$4.17	280,700
2018-04-27	$4.04	$4.25	$3.93	$4.18	$4.18	236,609
2018-04-26	$4.33	$4.33	$3.87	$4.03	$4.03	587,804
2018-04-25	$3.98	$4.33	$3.78	$4.30	$4.30	216,050
2018-04-24	$4.20	$4.38	$3.69	$4.00	$4.00	440,508
2018-04-23	$4.48	$4.73	$3.99	$4.00	$4.00	326,986
2018-04-20	$4.44	$4.48	$4.37	$4.41	$4.41	90,615
2018-04-19	$4.81	$4.82	$4.46	$4.49	$4.49	204,845
2018-04-18	$4.50	$4.92	$4.50	$4.80	$4.80	181,774
2018-04-17	$4.50	$4.66	$4.35	$4.55	$4.55	136,091
2018-04-16	$4.55	$4.69	$4.33	$4.44	$4.44	212,129
2018-04-13	$4.77	$4.79	$4.46	$4.50	$4.50	285,261
2018-04-12	$4.52	$4.76	$4.42	$4.71	$4.71	262,367
2018-04-11	$4.15	$4.53	$4.06	$4.48	$4.48	183,321
2018-04-10	$4.00	$4.27	$3.98	$4.21	$4.21	265,040
2018-04-09	$4.22	$4.22	$3.91	$3.93	$3.93	378,607
2018-04-06	$4.38	$4.50	$4.14	$4.18	$4.18	206,418
2018-04-05	$4.49	$4.59	$4.38	$4.43	$4.43	204,938
2018-04-04	$4.27	$4.58	$4.25	$4.44	$4.44	212,717
2018-04-03	$4.40	$4.50	$4.20	$4.36	$4.36	264,902
2018-04-02	$4.71	$4.73	$4.25	$4.33	$4.33	410,384
2018-03-29	$4.70	$4.85	$4.60	$4.71	$4.71	230,853
2018-03-28	$4.71	$4.93	$4.64	$4.69	$4.69	304,780
2018-03-27	$5.06	$5.65	$4.67	$4.73	$4.73	1,191,211
2018-03-26	$5.33	$5.33	$4.71	$4.94	$4.94	553,569
2018-03-23	$5.39	$5.51	$5.17	$5.22	$5.22	307,309
2018-03-22	$5.83	$5.90	$5.37	$5.42	$5.42	349,005
2018-03-21	$5.72	$6.00	$5.64	$5.89	$5.89	407,120
2018-03-20	$5.98	$6.01	$5.73	$5.75	$5.75	192,625
2018-03-19	$6.21	$6.23	$5.78	$5.97	$5.97	367,354
2018-03-16	$6.27	$6.39	$6.14	$6.29	$6.29	345,755
2018-03-15	$5.78	$6.35	$5.75	$6.25	$6.25	903,832
2018-03-14	$5.80	$5.80	$5.69	$5.78	$5.78	347,798
2018-03-13	$5.54	$5.80	$5.52	$5.77	$5.77	457,872
2018-03-12	$5.53	$5.87	$5.42	$5.54	$5.54	196,087
2018-03-09	$5.28	$5.56	$5.26	$5.47	$5.47	518,469
2018-03-08	$5.07	$5.28	$5.00	$5.26	$5.26	231,372
2018-03-07	$5.33	$5.49	$5.03	$5.10	$5.10	341,065
2018-03-06	$5.29	$5.46	$5.15	$5.36	$5.36	149,094
2018-03-05	$5.26	$5.44	$5.22	$5.28	$5.28	317,353
2018-03-02	$4.95	$5.29	$4.95	$5.26	$5.26	374,545
2018-03-01	$4.59	$5.09	$4.53	$4.99	$4.99	394,421
2018-02-28	$4.59	$4.71	$4.55	$4.60	$4.60	196,561
2018-02-27	$4.82	$4.88	$4.55	$4.59	$4.59	271,670
2018-02-26	$4.58	$4.84	$4.45	$4.78	$4.78	249,455
2018-02-23	$4.53	$4.58	$4.43	$4.54	$4.54	186,070
2018-02-22	$4.47	$4.59	$4.44	$4.47	$4.47	215,865
2018-02-21	$4.17	$4.57	$4.09	$4.46	$4.46	359,397
2018-02-20	$4.47	$4.58	$4.11	$4.19	$4.19	486,492
2018-02-16	$4.21	$4.45	$4.11	$4.41	$4.41	335,769
2018-02-15	$3.95	$4.23	$3.88	$4.21	$4.21	326,829
2018-02-14	$3.89	$4.05	$3.73	$3.93	$3.93	269,165
2018-02-13	$3.59	$3.95	$3.40	$3.90	$3.90	393,748
2018-02-12	$3.63	$3.63	$3.44	$3.48	$3.48	231,689
2018-02-09	$3.77	$3.77	$3.48	$3.60	$3.60	243,544
2018-02-08	$3.90	$3.92	$3.53	$3.71	$3.71	566,934
2018-02-07	$4.02	$4.04	$3.70	$3.90	$3.90	948,802
2018-02-06	$3.50	$4.39	$3.36	$4.03	$4.03	4,356,037
2018-02-05	$2.91	$3.84	$2.79	$2.99	$2.99	1,020,075
2018-02-02	$2.90	$2.93	$2.79	$2.88	$2.88	374,740
2018-02-01	$2.85	$3.09	$2.78	$2.91	$2.91	342,303
2018-01-31	$3.34	$3.35	$2.82	$2.92	$2.92	728,667
2018-01-30	$3.47	$3.51	$3.26	$3.32	$3.32	442,506
2018-01-29	$3.22	$3.54	$3.22	$3.52	$3.52	461,815
2018-01-26	$3.37	$3.37	$3.20	$3.27	$3.27	488,537
2018-01-25	$3.43	$3.46	$3.26	$3.34	$3.34	489,521
2018-01-24	$3.59	$3.70	$3.44	$3.46	$3.46	285,749
2018-01-23	$3.80	$3.83	$3.56	$3.59	$3.59	237,139
2018-01-22	$3.74	$3.90	$3.60	$3.73	$3.73	432,579
2018-01-19	$3.70	$3.78	$3.57	$3.75	$3.75	281,616
2018-01-18	$3.99	$4.16	$3.70	$3.72	$3.72	417,311
2018-01-17	$4.20	$4.21	$3.91	$3.93	$3.93	390,630
2018-01-16	$4.20	$4.35	$4.08	$4.19	$4.19	452,894
2018-01-12	$4.19	$4.28	$4.05	$4.12	$4.12	485,538
2018-01-11	$4.10	$4.30	$3.99	$4.08	$4.08	812,583
2018-01-10	$4.41	$4.62	$3.93	$4.05	$4.05	834,427
2018-01-09	$5.31	$5.31	$4.30	$4.39	$4.39	1,710,327
2018-01-08	$5.30	$5.44	$5.20	$5.30	$5.30	99,935
2018-01-05	$5.46	$5.54	$5.29	$5.29	$5.29	141,979
2018-01-04	$5.25	$5.55	$5.20	$5.42	$5.42	209,864
2018-01-03	$5.26	$5.28	$5.05	$5.20	$5.20	138,696
2018-01-02	$5.00	$5.26	$4.96	$5.19	$5.19	176,319
2017-12-29	$4.91	$5.07	$4.89	$4.95	$4.95	130,391
2017-12-28	$5.05	$5.09	$4.86	$4.92	$4.92	69,632
2017-12-27	$5.11	$5.20	$5.03	$5.07	$5.07	52,823
2017-12-26	$5.17	$5.21	$5.07	$5.12	$5.12	39,745
2017-12-22	$5.19	$5.19	$5.01	$5.17	$5.17	84,008
2017-12-21	$5.20	$5.29	$5.13	$5.20	$5.20	138,594
2017-12-20	$5.02	$5.27	$4.95	$5.18	$5.18	213,644
2017-12-19	$4.96	$5.04	$4.84	$4.95	$4.95	242,580
2017-12-18	$4.55	$4.92	$4.55	$4.85	$4.85	214,920
2017-12-15	$4.34	$4.53	$4.32	$4.51	$4.51	243,245
2017-12-14	$4.40	$4.51	$4.31	$4.33	$4.33	92,557
2017-12-13	$4.27	$4.51	$4.27	$4.38	$4.38	77,950
2017-12-12	$4.47	$4.51	$4.33	$4.37	$4.37	96,249
2017-12-11	$4.43	$4.47	$4.36	$4.44	$4.44	144,912
2017-12-08	$4.62	$4.63	$4.38	$4.43	$4.43	105,828
2017-12-07	$4.53	$4.69	$4.37	$4.58	$4.58	111,139
2017-12-06	$4.71	$4.77	$4.47	$4.52	$4.52	91,956
2017-12-05	$4.71	$4.82	$4.70	$4.72	$4.72	63,460
2017-12-04	$4.82	$4.87	$4.61	$4.70	$4.70	131,431
2017-12-01	$4.87	$4.90	$4.58	$4.78	$4.78	75,003
2017-11-30	$4.86	$4.91	$4.75	$4.85	$4.85	137,365
2017-11-29	$4.80	$4.89	$4.73	$4.81	$4.81	84,375
2017-11-28	$4.76	$4.80	$4.61	$4.80	$4.80	131,477
2017-11-27	$4.62	$4.78	$4.59	$4.73	$4.73	117,311
2017-11-24	$4.55	$4.66	$4.46	$4.64	$4.64	43,961
2017-11-22	$4.59	$4.79	$4.49	$4.53	$4.53	91,833
2017-11-21	$4.27	$4.60	$4.21	$4.56	$4.56	137,103
2017-11-20	$4.29	$4.37	$4.09	$4.22	$4.22	129,677
2017-11-17	$4.49	$4.55	$4.24	$4.30	$4.30	113,459
2017-11-16	$4.36	$4.68	$4.32	$4.53	$4.53	134,416
2017-11-15	$4.30	$4.40	$4.24	$4.32	$4.32	150,494
2017-11-14	$4.55	$4.55	$4.28	$4.34	$4.34	204,117
2017-11-13	$4.70	$4.74	$4.44	$4.56	$4.56	223,306
2017-11-10	$4.66	$4.77	$4.62	$4.71	$4.71	156,336
2017-11-09	$4.64	$4.77	$4.55	$4.66	$4.66	200,718
2017-11-08	$4.69	$4.87	$4.52	$4.69	$4.69	219,697
2017-11-07	$5.04	$5.06	$4.63	$4.76	$4.76	419,214
2017-11-06	$5.10	$5.12	$4.91	$5.02	$5.02	256,907
2017-11-03	$5.12	$5.27	$5.03	$5.13	$5.13	200,043
2017-11-02	$5.03	$5.26	$4.96	$5.13	$5.13	287,338
2017-11-01	$5.12	$5.31	$4.99	$5.03	$5.03	471,597
2017-10-31	$5.21	$5.32	$4.85	$5.11	$5.11	349,022
2017-10-30	$5.30	$5.33	$5.06	$5.19	$5.19	285,910
2017-10-27	$5.11	$5.26	$5.11	$5.21	$5.21	350,324
2017-10-26	$5.29	$5.39	$5.08	$5.10	$5.10	668,529
2017-10-25	$5.11	$5.64	$5.11	$5.19	$5.19	2,920,769
2017-10-24	$4.69	$4.73	$4.61	$4.64	$4.64	84,797
2017-10-23	$4.73	$4.77	$4.57	$4.67	$4.67	98,089
2017-10-20	$4.60	$4.76	$4.50	$4.72	$4.72	176,070
2017-10-19	$4.50	$4.72	$4.40	$4.54	$4.54	222,493
2017-10-18	$4.41	$4.62	$4.24	$4.55	$4.55	410,025
2017-10-17	$4.87	$4.87	$4.37	$4.38	$4.38	371,633
2017-10-16	$5.05	$5.10	$4.81	$4.88	$4.88	224,964
2017-10-13	$5.25	$5.32	$5.12	$5.14	$5.14	151,670
2017-10-12	$5.07	$5.35	$4.98	$5.21	$5.21	194,642
2017-10-11	$5.20	$5.27	$5.09	$5.13	$5.13	137,348
2017-10-10	$5.04	$5.22	$4.94	$5.20	$5.20	233,997
2017-10-09	$5.00	$5.03	$4.87	$4.99	$4.99	240,406
2017-10-06	$5.12	$5.25	$5.01	$5.03	$5.03	104,884
2017-10-05	$5.06	$5.24	$4.87	$5.13	$5.13	138,169
2017-10-04	$5.12	$5.18	$5.01	$5.07	$5.07	167,541
2017-10-03	$5.02	$5.17	$4.98	$5.12	$5.12	193,475
2017-10-02	$4.95	$5.08	$4.92	$5.03	$5.03	158,798
2017-09-29	$4.87	$5.06	$4.86	$4.93	$4.93	194,465
2017-09-28	$4.90	$4.98	$4.77	$4.86	$4.86	175,816
2017-09-27	$4.50	$4.96	$4.46	$4.86	$4.86	184,410
2017-09-26	$4.66	$4.74	$4.42	$4.46	$4.46	147,404
2017-09-25	$4.57	$4.65	$4.42	$4.64	$4.64	119,511
2017-09-22	$4.62	$4.65	$4.40	$4.59	$4.59	139,535
2017-09-21	$4.62	$4.82	$4.51	$4.60	$4.60	124,312
2017-09-20	$4.36	$4.65	$4.35	$4.61	$4.61	128,572
2017-09-19	$4.59	$4.63	$4.32	$4.35	$4.35	117,700
2017-09-18	$4.45	$4.56	$4.37	$4.42	$4.42	241,490
2017-09-15	$4.47	$4.49	$4.17	$4.42	$4.42	368,067
2017-09-14	$4.39	$4.46	$4.25	$4.46	$4.46	204,299
2017-09-13	$4.83	$5.11	$4.34	$4.41	$4.41	452,160
2017-09-12	$4.20	$5.14	$4.20	$4.84	$4.84	1,189,886
2017-09-11	$3.80	$3.89	$3.66	$3.71	$3.71	120,420
2017-09-08	$3.77	$3.83	$3.70	$3.76	$3.76	102,123
2017-09-07	$3.60	$3.84	$3.58	$3.76	$3.76	156,459
2017-09-06	$3.55	$3.65	$3.50	$3.60	$3.60	119,762
2017-09-05	$3.65	$3.76	$3.45	$3.56	$3.56	189,744
2017-09-01	$3.90	$4.07	$3.62	$3.73	$3.73	209,129
2017-08-31	$3.53	$3.94	$3.40	$3.86	$3.86	667,909
2017-08-30	$3.29	$3.52	$3.22	$3.23	$3.23	294,164
2017-08-29	$3.51	$3.56	$3.27	$3.30	$3.30	248,500
2017-08-28	$3.53	$3.56	$3.36	$3.51	$3.51	148,476
2017-08-25	$3.59	$3.59	$3.35	$3.46	$3.46	107,104
2017-08-24	$3.59	$3.71	$3.47	$3.47	$3.47	112,353
2017-08-23	$3.59	$3.80	$3.53	$3.59	$3.59	187,229
2017-08-22	$3.36	$3.78	$3.36	$3.63	$3.63	253,401
2017-08-21	$3.60	$3.60	$3.33	$3.37	$3.37	308,480
2017-08-18	$3.86	$3.88	$3.52	$3.58	$3.58	337,188
2017-08-17	$3.97	$4.19	$3.91	$3.91	$3.91	139,357
2017-08-16	$4.07	$4.20	$3.91	$3.99	$3.99	201,153
2017-08-15	$4.44	$4.44	$3.94	$4.05	$4.05	333,866
2017-08-14	$4.48	$4.52	$4.30	$4.42	$4.42	152,786
2017-08-11	$4.60	$4.66	$4.45	$4.49	$4.49	142,936
2017-08-10	$5.36	$5.38	$4.56	$4.60	$4.60	159,887
2017-08-09	$5.36	$5.68	$5.32	$5.40	$5.40	159,323
2017-08-08	$5.40	$5.41	$4.63	$5.41	$5.41	730,392
2017-08-07	$5.27	$5.67	$5.21	$5.63	$5.63	313,809
2017-08-04	$5.26	$5.42	$5.13	$5.28	$5.28	141,251
2017-08-03	$5.21	$5.39	$5.16	$5.23	$5.23	130,908
2017-08-02	$5.39	$5.39	$5.12	$5.25	$5.25	162,416
2017-08-01	$5.70	$5.74	$5.32	$5.40	$5.40	216,677
2017-07-31	$5.41	$5.59	$5.37	$5.52	$5.52	114,182
2017-07-28	$5.43	$5.72	$5.28	$5.42	$5.42	89,952
2017-07-27	$5.75	$5.84	$5.37	$5.43	$5.43	140,782
2017-07-26	$5.81	$5.83	$5.55	$5.74	$5.74	220,143
2017-07-25	$6.00	$6.10	$5.75	$5.85	$5.85	132,170
2017-07-24	$5.88	$6.11	$5.87	$5.98	$5.98	152,895
2017-07-21	$6.33	$6.33	$5.79	$5.86	$5.86	173,334
2017-07-20	$6.23	$6.33	$6.00	$6.16	$6.16	259,376
2017-07-19	$6.27	$6.28	$5.93	$6.25	$6.25	236,697
2017-07-18	$6.48	$6.57	$6.12	$6.24	$6.24	200,179
2017-07-17	$6.88	$6.90	$6.27	$6.49	$6.49	348,817
2017-07-14	$6.99	$7.07	$6.88	$6.89	$6.89	200,541
2017-07-13	$7.14	$7.14	$6.96	$7.00	$7.00	55,593
2017-07-12	$7.10	$7.28	$7.05	$7.14	$7.14	121,550
2017-07-11	$7.08	$7.30	$6.78	$7.10	$7.10	164,696
2017-07-10	$7.41	$7.47	$7.04	$7.06	$7.06	107,367
2017-07-07	$7.47	$7.51	$7.31	$7.44	$7.44	101,218
2017-07-06	$7.36	$7.52	$7.30	$7.44	$7.44	168,022
2017-07-05	$7.31	$7.43	$7.19	$7.39	$7.39	86,180
2017-07-03	$7.37	$7.46	$7.27	$7.33	$7.33	103,935
2017-06-30	$7.17	$7.40	$7.03	$7.36	$7.36	163,468
2017-06-29	$7.14	$7.25	$7.01	$7.19	$7.19	136,170
2017-06-28	$6.92	$7.20	$6.75	$7.09	$7.09	102,580
2017-06-27	$6.68	$7.03	$6.68	$6.88	$6.88	152,721
2017-06-26	$6.70	$6.84	$6.61	$6.73	$6.73	121,673
2017-06-23	$6.95	$7.09	$6.55	$6.72	$6.72	2,809,336
2017-06-22	$7.25	$7.40	$6.90	$6.95	$6.95	252,993
2017-06-21	$7.37	$7.37	$7.03	$7.25	$7.25	137,647
2017-06-20	$7.35	$7.35	$6.80	$7.08	$7.08	334,858
2017-06-19	$7.29	$7.64	$7.29	$7.35	$7.35	163,126
2017-06-16	$7.41	$7.54	$7.30	$7.35	$7.35	144,887
2017-06-15	$7.65	$7.65	$7.25	$7.37	$7.37	372,384
2017-06-14	$7.49	$7.66	$7.37	$7.54	$7.54	146,934
2017-06-13	$7.53	$7.65	$7.38	$7.48	$7.48	141,177
2017-06-12	$7.56	$7.70	$7.33	$7.41	$7.41	68,906
2017-06-09	$7.45	$7.72	$7.37	$7.60	$7.60	279,344
2017-06-08	$7.35	$7.53	$7.32	$7.48	$7.48	57,454
2017-06-07	$7.42	$7.69	$7.34	$7.38	$7.38	150,207
2017-06-06	$7.59	$7.60	$7.35	$7.44	$7.44	72,250
2017-06-05	$7.63	$7.73	$7.40	$7.50	$7.50	91,148
2017-06-02	$7.69	$7.73	$7.52	$7.68	$7.68	104,003
2017-06-01	$7.42	$7.68	$7.38	$7.60	$7.60	139,989
2017-05-31	$7.41	$7.57	$7.23	$7.43	$7.43	66,379
2017-05-30	$7.40	$7.55	$7.22	$7.38	$7.38	137,231
2017-05-26	$7.45	$7.60	$7.36	$7.56	$7.56	96,676
2017-05-25	$7.32	$7.51	$7.21	$7.47	$7.47	105,219
2017-05-24	$7.58	$7.58	$7.23	$7.46	$7.46	216,713
2017-05-23	$7.25	$7.58	$7.20	$7.58	$7.58	217,933
2017-05-22	$7.71	$7.73	$7.58	$7.66	$7.66	97,717
2017-05-19	$7.39	$7.74	$7.20	$7.64	$7.64	124,738
2017-05-18	$7.14	$7.45	$7.14	$7.33	$7.33	76,027
2017-05-17	$7.40	$7.65	$7.12	$7.20	$7.20	97,850
2017-05-16	$7.50	$7.55	$7.42	$7.45	$7.45	101,368
2017-05-15	$7.67	$7.67	$7.42	$7.48	$7.48	73,603
2017-05-12	$7.32	$7.50	$7.32	$7.50	$7.50	65,869
2017-05-11	$7.29	$7.48	$7.13	$7.32	$7.32	71,999
2017-05-10	$7.53	$7.54	$7.25	$7.35	$7.35	143,668
2017-05-09	$7.38	$7.41	$7.15	$7.28	$7.28	55,649
2017-05-08	$7.07	$7.10	$6.94	$7.07	$7.07	131,394
2017-05-05	$6.99	$7.07	$6.99	$7.06	$7.06	144,525
2017-05-04	$6.81	$6.97	$6.68	$6.94	$6.94	113,087
2017-05-03	$6.77	$6.85	$6.65	$6.74	$6.74	63,717
2017-05-02	$6.71	$6.87	$6.71	$6.82	$6.82	39,803
2017-05-01	$6.79	$6.88	$6.73	$6.75	$6.75	59,288
2017-04-28	$6.61	$6.88	$6.61	$6.81	$6.81	128,126
2017-04-27	$6.49	$6.66	$6.49	$6.56	$6.56	136,709
2017-04-26	$6.40	$6.59	$6.40	$6.49	$6.49	127,358
2017-04-25	$6.36	$6.53	$6.36	$6.43	$6.43	120,654
2017-04-24	$6.41	$6.54	$6.29	$6.35	$6.35	63,351
2017-04-21	$6.43	$6.50	$6.35	$6.41	$6.41	65,430
2017-04-20	$6.51	$6.70	$6.47	$6.52	$6.52	82,072
2017-04-19	$6.58	$6.87	$6.51	$6.57	$6.57	178,419
2017-04-18	$6.74	$6.74	$6.54	$6.58	$6.58	208,031
2017-04-17	$6.45	$6.50	$6.12	$6.26	$6.26	103,228
2017-04-13	$6.58	$6.59	$6.39	$6.44	$6.44	52,102
2017-04-12	$6.54	$6.61	$6.33	$6.51	$6.51	87,288
2017-04-11	$6.47	$6.60	$6.41	$6.53	$6.53	78,842
2017-04-10	$6.30	$6.55	$6.30	$6.50	$6.50	162,094
2017-04-07	$6.33	$6.45	$6.33	$6.42	$6.42	88,548
2017-04-06	$6.01	$6.40	$5.96	$6.30	$6.30	137,744
2017-04-05	$6.10	$6.23	$5.98	$5.98	$5.98	928,322
2017-04-04	$6.83	$6.91	$6.62	$6.70	$6.70	37,285
2017-04-03	$7.00	$7.14	$6.84	$6.89	$6.89	99,971
2017-03-31	$7.02	$7.10	$6.75	$6.99	$6.99	154,354
2017-03-30	$6.65	$6.68	$6.50	$6.56	$6.56	17,481
2017-03-29	$6.64	$6.70	$6.46	$6.57	$6.57	45,080
2017-03-28	$6.25	$6.65	$6.12	$6.63	$6.63	64,197
2017-03-27	$6.28	$6.56	$6.03	$6.26	$6.26	24,093
2017-03-24	$6.70	$6.73	$6.35	$6.35	$6.35	55,148
2017-03-23	$6.54	$6.57	$6.44	$6.50	$6.50	44,117
2017-03-22	$6.70	$6.70	$6.43	$6.63	$6.63	11,199
2017-03-21	$6.49	$6.69	$6.30	$6.45	$6.45	22,806
2017-03-20	$6.65	$6.70	$6.50	$6.61	$6.61	21,443
2017-03-17	$6.51	$6.68	$6.51	$6.63	$6.63	11,493
2017-03-16	$6.50	$6.69	$6.40	$6.50	$6.50	10,995
2017-03-15	$6.56	$6.67	$6.56	$6.64	$6.64	22,851
2017-03-14	$6.46	$6.54	$6.28	$6.54	$6.54	7,884
2017-03-13	$6.48	$6.73	$6.36	$6.43	$6.43	15,121
2017-03-10	$6.36	$6.70	$6.34	$6.49	$6.49	19,808
2017-03-09	$6.33	$6.43	$6.28	$6.29	$6.29	22,672
2017-03-08	$6.46	$6.64	$6.32	$6.38	$6.38	39,379
2017-03-07	$6.70	$6.85	$6.43	$6.43	$6.43	61,230
2017-03-06	$6.61	$7.07	$6.50	$6.68	$6.68	22,108
2017-03-03	$6.80	$6.81	$6.57	$6.74	$6.74	45,925
2017-03-02	$6.72	$6.75	$6.67	$6.75	$6.75	20,146
2017-03-01	$6.91	$7.05	$6.60	$6.67	$6.67	56,234
2017-02-28	$6.59	$6.93	$6.54	$6.85	$6.85	39,822
2017-02-27	$6.39	$6.67	$6.39	$6.65	$6.65	54,001
2017-02-24	$6.33	$6.38	$6.17	$6.34	$6.34	18,475
2017-02-23	$6.48	$6.48	$6.06	$6.35	$6.35	35,754
2017-02-22	$6.61	$6.78	$6.40	$6.40	$6.40	224,548
2017-02-21	$6.68	$6.72	$6.55	$6.56	$6.56	14,286
2017-02-17	$6.54	$6.76	$6.54	$6.60	$6.60	47,906
2017-02-16	$6.68	$6.70	$6.45	$6.65	$6.65	48,877
2017-02-15	$6.22	$6.63	$6.16	$6.51	$6.51	31,799
2017-02-14	$6.27	$6.59	$6.13	$6.30	$6.30	50,720
2017-02-13	$6.40	$6.75	$6.16	$6.34	$6.34	45,638
2017-02-10	$6.45	$6.49	$6.15	$6.40	$6.40	49,492
2017-02-09	$6.54	$7.05	$6.41	$6.41	$6.41	30,902
2017-02-08	$6.95	$6.98	$6.44	$6.61	$6.61	64,957
2017-02-07	$6.50	$7.05	$6.50	$6.95	$6.95	88,886
2017-02-06	$6.77	$6.78	$6.52	$6.65	$6.65	55,979
2017-02-03	$6.51	$6.80	$6.26	$6.72	$6.72	37,767
2017-02-02	$6.51	$6.77	$6.47	$6.58	$6.58	43,860
2017-02-01	$6.49	$6.74	$6.17	$6.57	$6.57	27,658
2017-01-31	$6.53	$6.53	$6.27	$6.49	$6.49	48,162
2017-01-30	$6.72	$6.73	$6.52	$6.57	$6.57	23,110
2017-01-27	$6.45	$6.58	$6.42	$6.48	$6.48	14,880
2017-01-26	$6.75	$6.77	$6.31	$6.39	$6.39	43,522
2017-01-25	$6.30	$6.79	$6.30	$6.65	$6.65	49,356
2017-01-24	$6.20	$6.34	$6.15	$6.26	$6.26	26,502
2017-01-23	$6.30	$6.50	$6.16	$6.28	$6.28	68,173
2017-01-20	$5.96	$6.40	$5.90	$6.30	$6.30	50,979
2017-01-19	$6.19	$6.40	$5.85	$5.97	$5.97	39,453
2017-01-18	$5.77	$6.32	$5.69	$5.98	$5.98	69,349
2017-01-17	$6.00	$6.01	$5.56	$5.79	$5.79	63,697
2017-01-13	$5.59	$6.39	$5.55	$6.02	$6.02	80,601
2017-01-12	$5.89	$5.89	$5.38	$5.60	$5.60	98,621
2017-01-11	$6.14	$6.20	$5.85	$5.95	$5.95	64,114
2017-01-10	$6.18	$6.38	$5.91	$6.15	$6.15	56,187
2017-01-09	$6.24	$6.40	$6.16	$6.20	$6.20	99,868
2017-01-06	$5.82	$6.74	$5.82	$6.27	$6.27	565,081
2017-01-05	$5.03	$5.40	$4.98	$5.39	$5.39	97,588
2017-01-04	$4.84	$5.16	$4.76	$5.06	$5.06	25,949
2017-01-03	$4.90	$4.93	$4.54	$4.86	$4.86	48,163
2016-12-30	$4.98	$5.12	$4.83	$4.84	$4.84	140,057
2016-12-29	$4.80	$5.14	$4.76	$4.99	$4.99	90,183
2016-12-28	$5.04	$5.04	$4.60	$4.88	$4.88	70,478
2016-12-27	$4.66	$5.06	$4.66	$5.06	$5.06	86,583
2016-12-23	$4.33	$4.65	$4.26	$4.64	$4.64	34,881
2016-12-22	$4.37	$4.37	$4.17	$4.31	$4.31	46,163
2016-12-21	$4.20	$4.38	$4.06	$4.38	$4.38	55,216
2016-12-20	$4.20	$4.45	$4.03	$4.20	$4.20	102,177
2016-12-19	$4.42	$4.48	$4.14	$4.17	$4.17	30,340
2016-12-16	$4.51	$4.69	$4.30	$4.46	$4.46	20,109
2016-12-15	$4.33	$4.74	$3.75	$4.52	$4.52	556,448
2016-12-14	$4.53	$4.94	$4.27	$4.30	$4.30	467,563
2016-12-13	$4.70	$4.89	$4.39	$4.57	$4.57	535,813
2016-12-12	$5.12	$5.12	$4.74	$4.76	$4.76	43,250
2016-12-09	$5.25	$5.37	$4.91	$5.15	$5.15	37,347
2016-12-08	$4.96	$5.39	$4.73	$5.25	$5.25	468,960
2016-12-07	$5.08	$5.38	$4.90	$5.03	$5.03	35,974
2016-12-06	$4.44	$5.50	$4.36	$5.04	$5.04	557,101
2016-12-05	$4.44	$4.61	$4.15	$4.53	$4.53	485,181
2016-12-02	$4.15	$4.47	$4.15	$4.35	$4.35	26,477
2016-12-01	$4.10	$4.51	$4.10	$4.22	$4.22	21,952
2016-11-30	$4.46	$4.52	$4.20	$4.30	$4.30	52,949
2016-11-29	$4.15	$4.46	$4.15	$4.43	$4.43	27,473
2016-11-28	$4.21	$4.26	$4.15	$4.16	$4.16	33,612
2016-11-25	$4.26	$4.39	$4.15	$4.23	$4.23	20,048
2016-11-23	$4.19	$4.30	$3.95	$4.16	$4.16	97,343
2016-11-22	$4.25	$4.61	$4.10	$4.19	$4.19	126,527
2016-11-21	$4.95	$4.97	$4.38	$4.54	$4.54	72,212
2016-11-18	$5.05	$5.05	$4.85	$4.90	$4.90	18,885
2016-11-17	$4.91	$5.27	$4.91	$5.00	$5.00	57,011
2016-11-16	$5.35	$5.40	$4.83	$4.87	$4.87	58,326
2016-11-15	$4.74	$5.44	$4.66	$4.95	$4.95	87,918
2016-11-14	$4.48	$4.99	$4.20	$4.70	$4.70	44,108
2016-11-11	$4.00	$4.63	$3.96	$4.44	$4.44	128,658
2016-11-10	$4.25	$4.25	$3.76	$3.92	$3.92	64,935
2016-11-09	$4.11	$4.25	$4.11	$4.18	$4.18	58,685
2016-11-08	$4.10	$4.24	$3.76	$4.06	$4.06	46,750
2016-11-07	$4.29	$4.98	$4.00	$4.03	$4.03	56,982
2016-11-04	$4.35	$4.68	$4.21	$4.21	$4.21	79,367
2016-11-03	$4.67	$4.67	$3.90	$4.36	$4.36	686,515
2016-11-02	$4.55	$5.40	$4.52	$4.95	$4.95	1,180,843
2016-11-01	$5.70	$5.73	$4.66	$4.82	$4.82	1,149,364
2016-10-31	$5.75	$5.77	$5.27	$5.41	$5.41	60,448
2016-10-28	$5.77	$6.08	$5.66	$5.73	$5.73	54,298
2016-10-27	$6.91	$6.91	$5.25	$5.76	$5.76	157,207
2016-10-26	$6.48	$6.50	$4.86	$6.03	$6.03	488,678
2016-10-25	$6.50	$6.70	$6.38	$6.49	$6.49	30,044
2016-10-24	$6.93	$6.93	$6.34	$6.45	$6.45	55,119
2016-10-21	$7.22	$7.47	$6.87	$6.92	$6.92	92,886
2016-10-20	$7.39	$7.70	$7.03	$7.59	$7.59	88,760
2016-10-19	$7.52	$7.54	$7.40	$7.47	$7.47	14,121
2016-10-18	$7.70	$7.90	$7.53	$7.55	$7.55	30,766
2016-10-17	$8.01	$8.20	$7.65	$7.66	$7.66	33,472
2016-10-14	$7.35	$7.85	$7.31	$7.62	$7.62	27,471
2016-10-13	$7.57	$7.57	$7.21	$7.44	$7.44	13,108
2016-10-12	$7.65	$8.42	$7.13	$7.35	$7.35	14,455
2016-10-11	$7.65	$7.73	$7.42	$7.60	$7.60	31,571
2016-10-10	$7.70	$7.81	$7.57	$7.60	$7.60	32,475
2016-10-07	$7.70	$8.06	$7.56	$7.66	$7.66	33,450
2016-10-06	$7.82	$7.92	$7.60	$7.68	$7.68	25,677
2016-10-05	$7.76	$7.97	$7.75	$7.87	$7.87	18,697
2016-10-04	$7.82	$7.99	$7.62	$7.87	$7.87	31,162
2016-10-03	$7.88	$7.95	$7.63	$7.87	$7.87	30,813
2016-09-30	$7.62	$7.97	$7.59	$7.82	$7.82	51,268
2016-09-29	$7.80	$7.84	$7.61	$7.63	$7.63	29,626
2016-09-28	$8.01	$8.15	$7.86	$7.89	$7.89	23,337
2016-09-27	$8.18	$8.24	$7.86	$7.97	$7.97	6,827
2016-09-26	$7.89	$8.13	$7.71	$8.00	$8.00	26,236
2016-09-23	$7.78	$8.01	$7.75	$7.86	$7.86	51,220
2016-09-22	$7.92	$8.64	$7.75	$7.95	$7.95	85,838
2016-09-21	$8.10	$8.16	$7.71	$7.90	$7.90	38,335
2016-09-20	$8.16	$8.20	$7.86	$8.16	$8.16	28,594
2016-09-19	$8.07	$8.21	$8.01	$8.19	$8.19	27,911
2016-09-16	$8.16	$8.24	$8.01	$8.02	$8.02	35,948
2016-09-15	$7.86	$8.26	$7.81	$8.09	$8.09	203,344
2016-09-14	$7.65	$8.03	$7.62	$7.80	$7.80	136,833
2016-09-13	$7.59	$7.95	$7.36	$7.72	$7.72	45,219
2016-09-12	$7.79	$7.92	$7.48	$7.64	$7.64	64,297
2016-09-09	$7.50	$7.75	$7.42	$7.69	$7.69	346,568
2016-09-08	$7.16	$7.46	$6.86	$7.00	$7.00	206,396
2016-09-07	$6.81	$7.20	$6.81	$7.17	$7.17	100,234
2016-09-06	$6.40	$6.85	$6.40	$6.70	$6.70	139,008
2016-09-02	$6.06	$6.29	$6.05	$6.19	$6.19	12,271
2016-09-01	$6.26	$6.39	$6.04	$6.08	$6.08	40,739
2016-08-31	$6.06	$6.18	$6.06	$6.13	$6.13	190,235
2016-08-30	$6.15	$6.18	$6.11	$6.17	$6.17	56,340
2016-08-29	$6.08	$6.20	$5.98	$6.11	$6.11	94,643
2016-08-26	$5.98	$6.10	$5.86	$5.99	$5.99	65,650
2016-08-25	$6.08	$6.27	$6.00	$6.07	$6.07	47,162
2016-08-24	$6.15	$6.30	$6.04	$6.10	$6.10	28,860
2016-08-23	$6.05	$6.16	$6.00	$6.15	$6.15	22,055
2016-08-22	$6.14	$6.30	$6.00	$6.04	$6.04	77,504
2016-08-19	$6.21	$6.21	$6.12	$6.12	$6.12	21,712
2016-08-18	$6.12	$6.20	$6.11	$6.15	$6.15	23,547
2016-08-17	$6.17	$6.30	$6.06	$6.10	$6.10	50,580
2016-08-16	$6.10	$6.28	$5.95	$6.10	$6.10	39,082
2016-08-15	$6.21	$6.30	$5.97	$6.04	$6.04	38,969
2016-08-12	$6.34	$6.34	$6.00	$6.07	$6.07	31,752
2016-08-11	$6.15	$6.35	$6.10	$6.11	$6.11	39,227
2016-08-10	$6.43	$6.44	$6.02	$6.10	$6.10	9,787
2016-08-09	$6.38	$6.71	$6.33	$6.38	$6.38	46,341
2016-08-08	$6.29	$6.44	$6.17	$6.24	$6.24	52,650
2016-08-05	$6.25	$6.38	$6.07	$6.25	$6.25	58,032
2016-08-04	$6.39	$6.39	$6.19	$6.19	$6.19	29,394
2016-08-03	$6.00	$6.38	$6.00	$6.27	$6.27	91,345
2016-08-02	$5.95	$6.03	$5.89	$5.99	$5.99	56,107
2016-08-01	$5.96	$6.39	$5.89	$5.89	$5.89	53,326
2016-07-29	$5.87	$6.29	$5.67	$5.80	$5.80	790,305
2016-07-28	$7.77	$7.77	$7.50	$7.50	$7.50	21,516
2016-07-27	$7.90	$7.90	$7.51	$7.84	$7.84	14,826
2016-07-26	$7.71	$7.97	$7.38	$7.75	$7.75	12,992
2016-07-25	$7.40	$7.97	$7.40	$7.62	$7.62	46,721
2016-07-22	$6.90	$7.52	$6.90	$7.34	$7.34	47,170
2016-07-21	$7.25	$7.40	$6.67	$6.98	$6.98	31,473
2016-07-20	$7.29	$7.49	$7.11	$7.15	$7.15	13,331
2016-07-19	$7.29	$7.30	$7.11	$7.29	$7.29	30,449
2016-07-18	$7.51	$7.53	$7.21	$7.29	$7.29	18,732
2016-07-15	$8.13	$8.13	$7.23	$7.39	$7.39	45,495
2016-07-14	$8.02	$8.31	$7.79	$7.85	$7.85	4,478
2016-07-13	$7.88	$8.46	$7.76	$7.76	$7.76	8,976
2016-07-12	$7.76	$8.10	$7.61	$8.00	$8.00	8,001
2016-07-11	$7.96	$8.00	$7.67	$7.71	$7.71	16,638
2016-07-08	$8.13	$8.15	$7.70	$7.81	$7.81	9,695
2016-07-07	$7.52	$7.89	$7.52	$7.76	$7.76	4,867
2016-07-06	$7.61	$8.08	$7.13	$7.50	$7.50	52,038
2016-07-05	$7.75	$8.47	$7.52	$7.78	$7.78	13,188
2016-07-01	$7.70	$7.75	$7.59	$7.75	$7.75	18,544
2016-06-30	$8.27	$8.27	$7.49	$7.75	$7.75	13,526
2016-06-29	$7.94	$7.94	$7.25	$7.65	$7.65	15,302
2016-06-28	$8.36	$9.44	$7.46	$7.94	$7.94	43,021
2016-06-27	$9.05	$9.21	$8.12	$8.34	$8.34	25,435
2016-06-24	$8.93	$9.21	$8.93	$9.07	$9.07	5,130
2016-06-23	$9.47	$9.64	$9.11	$9.24	$9.24	12,620
2016-06-22	$9.00	$9.05	$9.00	$9.05	$9.05	3,046
2016-06-21	$9.40	$9.40	$8.93	$9.07	$9.07	15,088
2016-06-20	$8.86	$9.24	$8.86	$8.93	$8.93	10,111
2016-06-17	$9.06	$9.56	$8.95	$8.96	$8.96	5,479
2016-06-16	$9.03	$9.39	$9.02	$9.30	$9.30	7,873
2016-06-15	$9.00	$9.53	$8.77	$9.09	$9.09	13,779
2016-06-14	$9.97	$9.97	$8.92	$9.12	$9.12	29,638
2016-06-13	$9.97	$9.97	$9.47	$9.50	$9.50	10,046
2016-06-10	$10.10	$10.33	$9.95	$10.06	$10.06	22,652
2016-06-09	$9.82	$10.27	$9.82	$10.10	$10.10	196,080
2016-06-08	$9.13	$9.73	$9.13	$9.70	$9.70	52,656
2016-06-07	$9.09	$9.28	$8.61	$9.03	$9.03	18,041
2016-06-06	$10.35	$10.35	$9.01	$9.06	$9.06	26,730
2016-06-03	$10.50	$10.50	$9.69	$9.90	$9.90	38,185
2016-06-02	$10.72	$10.90	$10.10	$10.24	$10.24	26,967
2016-06-01	$11.69	$12.14	$10.28	$10.66	$10.66	44,822
2016-05-31	$11.02	$12.96	$10.90	$11.92	$11.92	67,619
2016-05-27	$10.85	$11.05	$10.74	$10.76	$10.76	18,560
2016-05-26	$10.60	$11.10	$9.63	$10.74	$10.74	35,768
2016-05-25	$10.84	$11.18	$10.05	$10.59	$10.59	20,098
2016-05-24	$10.00	$11.00	$9.77	$10.57	$10.57	56,732
2016-05-23	$8.79	$10.00	$8.79	$10.00	$10.00	33,518
2016-05-20	$9.40	$9.42	$8.31	$8.70	$8.70	16,696
2016-05-19	$8.70	$9.22	$8.65	$9.19	$9.19	8,075
2016-05-18	$8.75	$8.93	$8.07	$8.44	$8.44	30,054
2016-05-17	$9.06	$9.13	$8.75	$8.89	$8.89	14,869
2016-05-16	$8.62	$10.00	$8.62	$8.99	$8.99	12,023
2016-05-13	$9.38	$9.67	$8.88	$9.02	$9.02	22,693
2016-05-12	$9.66	$9.98	$9.27	$9.48	$9.48	15,521
2016-05-11	$9.77	$9.90	$9.38	$9.55	$9.55	6,451
2016-05-10	$9.61	$10.10	$9.61	$9.70	$9.70	4,263
2016-05-09	$9.60	$9.89	$9.26	$9.73	$9.73	21,369
2016-05-06	$10.03	$10.03	$9.35	$9.46	$9.46	24,375
2016-05-05	$10.44	$10.82	$9.89	$9.91	$9.91	91,777
2016-05-04	$10.68	$10.68	$10.35	$10.44	$10.44	21,337
2016-05-03	$10.49	$10.93	$10.49	$10.59	$10.59	59,171
2016-05-02	$10.50	$10.50	$10.30	$10.49	$10.49	14,745
2016-04-29	$10.70	$10.95	$10.30	$10.53	$10.53	20,427
2016-04-28	$10.41	$11.00	$10.37	$10.55	$10.55	67,643
2016-04-27	$10.47	$10.50	$10.23	$10.45	$10.45	15,783
2016-04-26	$10.50	$10.50	$10.39	$10.40	$10.40	16,154
2016-04-25	$10.78	$11.00	$10.60	$10.75	$10.75	8,892
2016-04-22	$10.50	$10.92	$10.32	$10.42	$10.42	12,140
2016-04-21	$10.50	$10.50	$10.33	$10.33	$10.33	2,684
2016-04-20	$10.40	$10.49	$10.40	$10.45	$10.45	5,329
2016-04-19	$10.46	$10.46	$10.42	$10.43	$10.43	8,623
2016-04-18	$10.50	$10.50	$10.05	$10.47	$10.47	9,022
2016-04-15	$9.95	$11.03	$9.90	$10.41	$10.41	60,166
2016-04-14	$8.61	$9.90	$8.61	$9.90	$9.90	154,139
2016-04-13	$8.64	$8.65	$8.56	$8.56	$8.56	2,545
2016-04-12	$8.37	$8.76	$8.31	$8.57	$8.57	4,335
2016-04-11	$8.50	$8.70	$8.46	$8.60	$8.60	9,084
2016-04-08	$8.64	$8.71	$8.30	$8.34	$8.34	7,500
2016-04-07	$8.80	$8.84	$8.50	$8.50	$8.50	23,154
2016-04-06	$8.33	$8.81	$8.33	$8.79	$8.79	3,766
2016-04-05	$8.35	$8.39	$8.01	$8.39	$8.39	7,048
2016-04-04	$8.80	$8.85	$8.27	$8.34	$8.34	23,070
2016-04-01	$8.65	$8.75	$8.65	$8.74	$8.74	5,754
2016-03-31	$8.85	$8.89	$8.51	$8.80	$8.80	27,558
2016-03-30	$8.64	$8.99	$8.46	$8.81	$8.81	20,150
2016-03-29	$8.32	$8.60	$8.16	$8.60	$8.60	4,960
2016-03-28	$8.30	$8.30	$8.10	$8.24	$8.24	8,712
2016-03-24	$8.34	$8.57	$8.31	$8.31	$8.31	2,628
2016-03-23	$8.64	$8.64	$8.46	$8.49	$8.49	9,072
2016-03-22	$8.48	$8.60	$8.37	$8.48	$8.48	7,102
2016-03-21	$8.59	$8.66	$8.30	$8.60	$8.60	10,070
2016-03-18	$8.66	$8.66	$8.51	$8.66	$8.66	11,515
2016-03-17	$8.37	$8.65	$8.37	$8.65	$8.65	10,993
2016-03-16	$8.72	$8.97	$8.36	$8.53	$8.53	49,208
2016-03-15	$8.72	$8.75	$8.65	$8.67	$8.67	9,516
2016-03-14	$8.36	$8.83	$8.12	$8.83	$8.83	23,495
2016-03-11	$8.18	$8.48	$7.68	$8.42	$8.42	12,463
2016-03-10	$8.74	$8.74	$7.82	$8.15	$8.15	33,206
2016-03-09	$8.77	$8.77	$8.54	$8.65	$8.65	46,287
2016-03-08	$8.55	$8.70	$8.49	$8.59	$8.59	20,553
2016-03-07	$8.27	$8.61	$8.27	$8.55	$8.55	63,470
2016-03-04	$7.83	$8.39	$7.83	$8.30	$8.30	52,741
2016-03-03	$7.64	$7.85	$7.60	$7.84	$7.84	52,169
2016-03-02	$7.89	$8.00	$7.64	$7.70	$7.70	26,812
2016-03-01	$7.65	$7.99	$7.51	$7.65	$7.65	11,086
2016-02-29	$8.06	$8.06	$7.51	$7.52	$7.52	35,818
2016-02-26	$8.26	$8.30	$7.86	$7.90	$7.90	29,434
2016-02-25	$8.15	$8.15	$7.72	$8.01	$8.01	37,490
2016-02-24	$8.03	$8.27	$8.00	$8.13	$8.13	27,819
2016-02-23	$8.59	$8.59	$8.02	$8.02	$8.02	36,309
2016-02-22	$8.48	$8.60	$8.20	$8.60	$8.60	81,511
2016-02-19	$8.34	$8.50	$8.20	$8.35	$8.35	67,598
2016-02-18	$7.97	$8.44	$7.97	$8.44	$8.44	57,793
2016-02-17	$7.77	$8.15	$7.75	$8.15	$8.15	64,933
2016-02-16	$8.10	$8.13	$7.50	$7.90	$7.90	66,927
2016-02-12	$8.00	$8.00	$7.50	$7.99	$7.99	100,448
2016-02-11	$7.00	$7.44	$6.78	$7.39	$7.39	79,560
2016-02-10	$7.30	$7.30	$6.50	$6.90	$6.90	150,078
2016-02-09	$7.10	$7.30	$6.52	$7.04	$7.04	164,853
2016-02-08	$7.27	$7.60	$7.00	$7.34	$7.34	254,263
2016-02-05	$8.36	$8.50	$7.20	$7.48	$7.48	2,882,738
2016-02-04	$10.05	$11.07	$9.79	$10.30	$10.30	114,658
2016-02-03	$12.05	$12.05	$11.10	$11.41	$11.41	16,287
2016-02-02	$12.40	$12.40	$12.00	$12.00	$12.00	2,687
2016-02-01	$13.49	$14.00	$12.01	$12.17	$12.17	10,041
2016-01-29	$11.86	$12.24	$11.83	$11.99	$11.99	9,613
2016-01-28	$13.30	$13.30	$11.64	$11.76	$11.76	19,175
2016-01-27	$13.58	$13.58	$13.05	$13.05	$13.05	11,828
2016-01-26	$13.02	$13.76	$12.88	$13.50	$13.50	38,295
2016-01-25	$14.00	$14.00	$12.80	$13.36	$13.36	19,808
2016-01-22	$13.98	$14.00	$13.55	$13.89	$13.89	4,743
2016-01-21	$13.29	$14.53	$13.29	$13.75	$13.75	9,791
2016-01-20	$13.95	$14.00	$13.54	$13.90	$13.90	12,781
2016-01-19	$13.55	$13.98	$13.16	$13.89	$13.89	8,341
2016-01-15	$14.00	$14.00	$13.26	$13.98	$13.98	11,700
2016-01-14	$13.46	$14.25	$13.00	$14.00	$14.00	12,411
2016-01-13	$13.06	$14.25	$13.06	$14.00	$14.00	6,033
2016-01-12	$14.75	$14.75	$13.96	$14.25	$14.25	17,220
2016-01-11	$14.69	$14.88	$13.70	$14.64	$14.64	2,732
2016-01-08	$15.30	$15.65	$13.32	$14.57	$14.57	10,179
2016-01-07	$15.47	$15.47	$14.80	$14.80	$14.80	1,365
2016-01-06	$15.60	$16.00	$15.30	$15.32	$15.32	9,842
2016-01-05	$15.61	$15.99	$15.61	$15.77	$15.77	729
2016-01-04	$15.87	$15.99	$15.40	$15.66	$15.66	1,837
2015-12-31	$16.00	$17.00	$15.51	$16.00	$16.00	84,881
2015-12-30	$15.99	$16.00	$15.81	$15.99	$15.99	4,075
2015-12-29	$15.92	$16.00	$15.17	$15.99	$15.99	7,128
2015-12-28	$15.98	$16.01	$15.95	$16.00	$16.00	2,116
2015-12-24	$15.85	$15.98	$15.59	$15.98	$15.98	3,394
2015-12-23	$15.89	$16.00	$15.75	$16.00	$16.00	5,086
2015-12-22	$15.98	$16.86	$15.75	$16.86	$16.86	3,662
2015-12-21	$16.38	$16.38	$15.50	$15.75	$15.75	10,417
2015-12-18	$15.92	$16.00	$15.50	$15.99	$15.99	11,836
2015-12-17	$15.97	$16.00	$15.82	$15.87	$15.87	3,345
2015-12-16	$15.49	$16.95	$15.49	$15.81	$15.81	142,068
2015-12-15	$16.00	$16.00	$15.25	$15.56	$15.56	18,862
2015-12-14	$16.36	$16.95	$15.50	$15.99	$15.99	21,668
2015-12-11	$16.00	$16.50	$14.49	$15.45	$15.45	8,994
2015-12-10	$14.85	$16.59	$14.85	$16.00	$16.00	16,568
2015-12-09	$15.57	$16.04	$15.14	$15.50	$15.50	17,898
2015-12-08	$15.49	$16.94	$15.25	$15.87	$15.87	13,001
2015-12-07	$15.17	$15.50	$14.81	$15.31	$15.31	13,482
2015-12-04	$15.50	$15.50	$14.51	$15.13	$15.13	21,382
2015-12-03	$16.23	$16.56	$15.51	$15.59	$15.59	7,646
2015-12-02	$15.77	$17.44	$14.33	$16.14	$16.14	10,902
2015-12-01	$14.10	$15.36	$13.76	$14.72	$14.72	10,870
2015-11-30	$12.88	$15.50	$12.52	$13.60	$13.60	9,880
2015-11-27	$12.83	$13.15	$12.83	$12.97	$12.97	4,593
2015-11-25	$12.70	$13.10	$12.36	$12.79	$12.79	11,161
2015-11-24	$12.77	$13.02	$12.38	$12.62	$12.62	15,170
2015-11-23	$12.44	$13.00	$12.30	$12.60	$12.60	11,230
2015-11-20	$12.68	$12.98	$12.01	$12.54	$12.54	55,753
2015-11-19	$12.63	$12.79	$12.31	$12.60	$12.60	3,057
2015-11-18	$12.77	$13.29	$12.00	$12.64	$12.64	40,086
2015-11-17	$12.90	$13.22	$12.77	$12.96	$12.96	25,480
2015-11-16	$13.00	$13.02	$12.70	$13.00	$13.00	5,009
2015-11-13	$12.65	$13.23	$12.43	$12.76	$12.76	7,017
2015-11-12	$12.40	$12.80	$12.32	$12.61	$12.61	9,057
2015-11-11	$12.37	$13.56	$12.25	$12.55	$12.55	5,626
2015-11-10	$12.85	$13.30	$12.20	$12.36	$12.36	12,740
2015-11-09	$12.70	$13.24	$12.70	$12.70	$12.70	6,132
2015-11-06	$12.76	$13.49	$12.75	$12.96	$12.96	3,032
2015-11-05	$13.00	$13.40	$12.71	$12.71	$12.71	151,432
2015-11-04	$13.13	$13.92	$12.57	$13.00	$13.00	52,565
2015-11-03	$13.07	$13.99	$12.48	$13.00	$13.00	86,214
2015-11-02	$13.88	$14.40	$12.28	$12.77	$12.77	65,333
2015-10-30	$11.61	$13.90	$11.61	$13.00	$13.00	36,656
2015-10-29	$11.79	$12.60	$11.05	$11.62	$11.62	22,294
2015-10-28	$11.42	$12.59	$11.32	$11.98	$11.98	25,803
2015-10-27	$11.46	$12.52	$11.13	$11.38	$11.38	49,360
2015-10-26	$11.47	$12.59	$11.14	$11.25	$11.25	13,727
2015-10-23	$12.20	$13.58	$11.10	$12.03	$12.03	25,013
2015-10-22	$12.02	$13.30	$11.45	$12.02	$12.02	21,728
2015-10-21	$12.30	$12.74	$11.96	$12.50	$12.50	14,644
2015-10-20	$12.30	$12.80	$12.20	$12.25	$12.25	3,934
2015-10-19	$12.83	$14.11	$12.23	$12.35	$12.35	23,259
2015-10-16	$13.50	$14.71	$12.85	$12.87	$12.87	13,346
2015-10-15	$13.00	$13.06	$12.00	$12.94	$12.94	102,711
2015-10-14	$13.50	$13.92	$12.77	$12.77	$12.77	15,803
2015-10-13	$13.50	$13.50	$13.33	$13.33	$13.33	15,263
2015-10-12	$13.70	$13.87	$13.30	$13.87	$13.87	4,146
2015-10-09	$13.22	$13.50	$13.22	$13.50	$13.50	15,650
2015-10-08	$13.25	$13.40	$13.25	$13.30	$13.30	1,745
2015-10-07	$13.03	$14.00	$12.71	$13.45	$13.45	11,640
2015-10-06	$13.30	$13.30	$12.88	$13.25	$13.25	2,812
2015-10-05	$13.72	$13.72	$13.16	$13.45	$13.45	13,729
2015-10-02	$13.00	$14.00	$13.00	$13.49	$13.49	70,482
2015-10-01	$13.43	$13.50	$13.01	$13.27	$13.27	35,594
2015-09-30	$13.48	$13.50	$12.78	$13.00	$13.00	52,652
2015-09-29	$13.27	$13.50	$12.99	$13.32	$13.32	8,267
2015-09-28	$13.48	$13.58	$13.00	$13.44	$13.44	16,190
2015-09-25	$13.50	$13.50	$13.25	$13.50	$13.50	22,564
2015-09-24	$13.61	$13.78	$13.26	$13.28	$13.28	8,207
2015-09-23	$14.19	$14.29	$13.16	$13.16	$13.16	11,018
2015-09-22	$13.99	$14.20	$13.91	$14.01	$14.01	1,150
2015-09-21	$14.28	$14.28	$13.91	$14.20	$14.20	2,046
2015-09-18	$14.41	$14.50	$14.01	$14.01	$14.01	8,570
2015-09-17	$14.75	$14.75	$13.51	$14.13	$14.13	11,110
2015-09-16	$14.78	$14.79	$14.49	$14.50	$14.50	10,134
2015-09-15	$15.16	$15.21	$14.51	$14.74	$14.74	3,080
2015-09-14	$14.22	$15.15	$14.22	$14.49	$14.49	965
2015-09-11	$15.23	$15.30	$14.49	$15.30	$15.30	14,159
2015-09-10	$15.75	$15.75	$15.03	$15.20	$15.20	10,233
2015-09-09	$16.40	$16.40	$15.23	$15.46	$15.46	1,125
2015-09-08	$16.19	$16.23	$15.30	$15.38	$15.38	9,752
2015-09-04	$15.81	$15.99	$15.50	$15.80	$15.80	7,802
2015-09-03	$15.90	$15.90	$15.24	$15.81	$15.81	7,936
2015-09-02	$16.82	$16.82	$15.55	$15.82	$15.82	7,538
2015-09-01	$16.35	$16.60	$16.19	$16.34	$16.34	11,160
2015-08-31	$16.77	$16.95	$16.40	$16.40	$16.40	5,307

Quotient Ltd (QTNT) News Headlines

Recent Quotient Ltd (QTNT) News

Similar Companies to Quotient Ltd (QTNT) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Quotient Ltd (QTNT) Exchange: NASDAQ